BHC - Bausch Health Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201923.0923.2522.9023.1823.182,414,500
Jul 18, 201922.9623.3422.7923.1023.101,897,300
Jul 17, 201923.1823.2922.7322.9122.912,726,600
Jul 16, 201923.6023.6023.1523.1723.171,665,600
Jul 15, 201923.6123.7223.1323.4423.442,037,800
Jul 12, 201923.7924.0023.4023.6123.612,967,700
Jul 11, 201924.8124.9923.6023.8723.874,948,200
Jul 10, 201925.0625.2124.7524.9224.921,594,700
Jul 09, 201924.6925.1424.5024.9924.991,578,800
Jul 08, 201925.1025.4224.6424.8924.893,350,100
Jul 05, 201925.5125.8425.1925.2825.282,235,100
Jul 03, 201925.3225.9025.2825.6625.663,219,300
Jul 02, 201925.0525.2724.6125.2325.233,868,600
Jul 01, 201925.5825.8525.0525.0625.063,894,000
Jun 28, 201924.9525.2824.6425.2225.224,015,900
Jun 27, 201924.9425.4124.6124.8424.845,173,900
Jun 26, 201924.9725.1624.4025.0025.006,175,200
Jun 25, 201924.2725.3224.0724.3824.387,709,300
Jun 24, 201923.8223.8923.3523.7623.762,478,200
Jun 21, 201924.1624.2223.4923.8223.822,860,500
Jun 20, 201923.6624.5523.3724.3024.308,616,700
Jun 19, 201922.5923.1622.5122.8822.882,674,600
Jun 18, 201922.0422.8121.9222.4422.442,145,200
Jun 17, 201921.4522.0521.4522.0022.002,330,900
Jun 14, 201921.7221.8921.3921.4721.471,626,200
Jun 13, 201921.6022.0521.6021.8221.822,018,500
Jun 12, 201922.0222.1321.1321.6121.613,206,500
Jun 11, 201921.8922.3821.8922.1322.133,816,400
Jun 10, 201921.4121.9521.2921.6821.682,699,500
Jun 07, 201921.2521.4821.0321.2421.243,530,200
Jun 06, 201921.2521.4021.0121.1121.112,500,400
Jun 05, 201921.4321.6521.0021.3221.323,054,000
Jun 04, 201920.8621.4020.7621.3621.364,319,200
Jun 03, 201920.6921.0920.2720.5220.524,108,600
May 31, 201921.0021.0920.4520.7320.735,578,800
May 30, 201922.0022.2121.2021.4521.455,373,200
May 29, 201922.4122.4421.5022.0822.085,172,800
May 28, 201923.6424.1022.5422.5722.574,850,200
May 24, 201923.8223.9423.5123.5223.521,695,700
May 23, 201924.1224.1523.5823.6723.673,180,400
May 22, 201924.5124.6524.3324.4424.442,648,800
May 21, 201924.2424.5424.0524.4924.494,095,100
May 20, 201924.9225.0024.1224.2324.233,377,100
May 17, 201924.8925.2124.7625.0625.063,193,700
May 16, 201925.4825.5025.1325.2425.242,541,500
May 15, 201924.6925.3624.4625.2825.283,816,000
May 14, 201924.5025.0524.4824.9324.933,710,600
May 13, 201924.7525.0524.0824.5724.574,919,500
May 10, 201926.0026.0024.5025.3225.325,104,200
May 09, 201926.0126.3125.5426.0926.093,526,300
May 08, 201925.7326.7925.5826.4526.457,384,800
May 07, 201925.3125.7424.7925.4925.499,884,400
May 06, 201923.3825.6823.2625.4825.4811,994,400
May 03, 201923.6123.9623.2423.4423.444,009,800
May 02, 201922.6823.5422.5623.5123.513,943,800
May 01, 201923.1423.5522.7622.7822.783,965,600
Apr 30, 201923.7023.7023.0823.0923.092,692,500
Apr 29, 201923.8023.9623.4823.6323.632,265,500
Apr 26, 201923.8924.0623.6023.8023.802,216,100
Apr 25, 201923.0923.9822.6923.7223.724,484,400
Apr 24, 201923.4623.4623.0123.0123.013,700,500
Apr 23, 201922.9923.5022.7723.4723.473,772,600
Apr 22, 201922.8223.2922.6522.9222.923,500,400
Apr 18, 201923.0823.3022.6823.1323.134,216,700
Apr 17, 201924.1524.2722.9923.0523.057,382,100
Apr 16, 201924.5324.7124.0424.1324.132,306,200
Apr 15, 201924.8024.9623.9924.3424.343,421,700
Apr 12, 201926.0126.1424.6724.7724.775,851,000
Apr 11, 201926.0026.4025.7326.0126.012,996,100
Apr 10, 201926.1926.4125.7926.1226.122,029,500
Apr 09, 201926.0026.7725.6926.1526.156,045,300
Apr 08, 201925.1125.8325.0525.8225.823,111,600
Apr 05, 201924.9825.2824.9025.1225.122,040,300
Apr 04, 201924.8425.0524.6724.9624.961,972,200
Apr 03, 201924.9825.3024.7324.8024.802,147,800
Apr 02, 201925.1825.3224.8524.9224.923,169,400
Apr 01, 201924.9025.2224.7825.0725.073,142,600
Mar 29, 201924.6124.7824.3624.7024.702,193,200
Mar 28, 201924.4324.7224.2424.5224.521,872,800
Mar 27, 201924.2124.7524.1124.3124.311,699,700
Mar 26, 201924.1124.6924.0524.2224.222,490,800
Mar 25, 201924.5824.8823.9224.1424.142,462,400
Mar 22, 201925.2925.3624.4224.6924.693,576,300
Mar 21, 201924.9725.6024.9725.4725.473,223,500
Mar 20, 201925.7525.7524.6425.3725.377,044,400
Mar 19, 201924.7426.3424.7326.2926.298,738,900
Mar 18, 201924.0224.6823.9424.5424.544,451,300
Mar 15, 201924.2024.2223.8923.9823.981,999,100
Mar 14, 201924.0024.3023.9724.1424.142,364,200
Mar 13, 201923.9224.1323.8223.9123.911,607,100
Mar 12, 201923.5023.9923.4823.7723.772,070,000
Mar 11, 201923.4023.5623.2723.4723.471,778,100
Mar 08, 201923.0023.3822.7923.3723.372,464,800
Mar 07, 201923.4923.8223.2023.5223.523,281,900
Mar 06, 201923.8023.8923.2723.5623.563,103,700
Mar 05, 201924.2124.4123.8223.9623.964,390,500
Mar 04, 201924.4324.7023.7324.1824.184,783,600
Mar 01, 201924.0824.3323.9424.2324.233,991,100
Feb 28, 201924.0524.4623.5723.7023.704,779,000
Feb 27, 201923.1524.3323.1224.0324.035,243,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...