BHC - Bausch Health Companies Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201923.3323.5323.1623.3723.372,194,300
Sep 13, 201923.8924.0923.1823.2423.242,889,800
Sep 12, 201923.1424.0123.0823.7523.754,872,700
Sep 11, 201922.2323.1022.2323.0923.095,018,100
Sep 10, 201921.6922.5521.6922.4922.493,859,900
Sep 09, 201922.1822.3821.9422.0922.092,176,800
Sep 06, 201921.7522.5221.7522.1822.182,136,900
Sep 05, 201921.3521.8721.2621.7221.722,067,700
Sep 04, 201921.7121.9121.2821.3321.332,135,300
Sep 03, 201921.1721.6021.0421.5521.552,787,400
Aug 30, 201921.6221.7221.1321.3421.341,789,700
Aug 29, 201921.0821.5221.0821.5121.512,074,900
Aug 28, 201920.8021.2920.7421.0021.001,933,000
Aug 27, 201921.6821.7020.9120.9820.982,156,000
Aug 26, 201921.3421.6621.3421.4821.482,266,200
Aug 23, 201921.8822.1321.2521.3321.332,140,700
Aug 22, 201922.4522.4821.8822.1022.102,855,300
Aug 21, 201921.6822.6121.6722.4022.403,521,300
Aug 20, 201921.7122.0321.2221.2621.262,294,600
Aug 19, 201921.6621.9021.2821.8321.831,981,600
Aug 16, 201921.0121.5320.6421.3021.302,662,200
Aug 15, 201921.5221.5320.6420.8820.883,824,300
Aug 14, 201922.2422.3221.0821.0821.083,843,600
Aug 13, 201922.0622.7621.9922.6922.692,373,000
Aug 12, 201922.5122.6622.1822.3022.301,016,800
Aug 09, 201922.7422.8722.3622.6222.622,038,800
Aug 08, 201922.6622.9822.0822.7522.753,780,000
Aug 07, 201922.2322.6421.2822.3922.394,996,500
Aug 06, 201923.6124.0721.5322.5822.5811,401,000
Aug 05, 201922.4523.3622.3123.3223.324,824,500
Aug 02, 201923.7223.9523.3623.9023.902,697,100
Aug 01, 201924.3224.4023.6723.8523.853,216,200
Jul 31, 201924.5624.7323.8723.9723.972,792,900
Jul 30, 201924.3424.6724.0624.6524.652,372,600
Jul 29, 201924.1124.7524.0424.4424.443,253,500
Jul 26, 201923.5623.9323.4023.8123.811,481,200
Jul 25, 201923.9223.9523.4623.5123.511,954,800
Jul 24, 201923.6323.8823.4823.7923.791,759,600
Jul 23, 201923.3723.7323.3023.6523.652,066,600
Jul 22, 201923.3323.6723.1323.2623.262,297,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...