Free Trial

Bausch Health Companies (BHC) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free BHC Stock Alerts
C$9.42
-0.09 (-0.95%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Bausch Health Companies Stock Price Performance

5 Day
Performance
-7.65%
1 Month
Performance
-21.96%
3 Month
Performance
-16.49%
6 Month
Performance
+0.21%
Year-To-Date
Performance
-11.38%
1 Year
Performance
+21.55%
Receive BHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bausch Health Companies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

BHC Stock Chart for Sunday, May, 12, 2024

BHC Chart by TradingView

Bausch Health Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$9.51C$9.42
-0.95%		C$9.63C$9.32355,849 shsC$3.44 billion
05/09/2024C$9.65C$9.51
-1.45%		C$9.72C$9.39661,439 shsC$3.48 billion
05/08/2024C$10.20C$9.65
-5.39%		C$10.21C$9.58730,252 shsC$3.53 billion
05/07/2024C$10.27C$10.20
-0.68%		C$10.44C$10.18317,282 shsC$3.73 billion
05/06/2024C$10.68C$10.27
-3.84%		C$11.03C$10.21687,565 shsC$3.75 billion
05/03/2024C$11.05C$10.68
-3.35%		C$11.21C$10.59341,103 shsC$3.90 billion
05/02/2024C$12.03C$11.05
-8.15%		C$12.06C$10.80779,485 shsC$4.04 billion
05/01/2024C$12.05C$12.03
-0.17%		C$12.35C$11.99430,390 shsC$4.40 billion
04/30/2024C$12.13C$12.05
-0.66%		C$12.35C$12.04329,580 shsC$4.40 billion
04/29/2024C$11.92C$12.13
+1.76%		C$12.14C$11.92407,474 shsC$4.43 billion
04/26/2024C$11.79C$11.92
+1.10%		C$12.05C$11.72184,101 shsC$4.36 billion
04/25/2024C$11.73C$11.79
+0.51%		C$11.81C$11.58279,544 shsC$4.31 billion
04/24/2024C$11.66C$11.73
+0.60%		C$11.77C$11.59194,866 shsC$4.29 billion
04/23/2024C$11.58C$11.66
+0.69%		C$11.77C$11.55245,049 shsC$4.26 billion
04/22/2024C$11.94C$11.58
-3.02%		C$12.10C$11.54287,301 shsC$4.23 billion
04/19/2024C$11.84C$11.94
+0.84%		C$12.04C$11.75255,224 shsC$4.36 billion
04/18/2024C$11.93C$11.84
-0.75%		C$12.07C$11.61389,948 shsC$4.33 billion
04/17/2024C$12.07C$11.93
-1.16%		C$12.31C$11.92351,175 shsC$4.36 billion
04/16/2024C$11.89C$12.07
+1.51%		C$12.08C$11.74398,975 shsC$4.41 billion
04/15/2024C$12.07C$11.89
-1.49%		C$12.32C$11.81328,894 shsC$4.34 billion
04/12/2024C$12.28C$12.07
-1.71%		C$12.29C$11.73522,911 shsC$4.41 billion
04/11/2024C$12.20C$12.28
+0.66%		C$13.49C$11.501.11 million shsC$4.49 billion
04/10/2024C$12.54C$12.20
-2.71%		C$12.56C$12.13355,501 shsC$4.46 billion
04/09/2024C$13.17C$12.54
-4.78%		C$13.20C$12.31525,440 shsC$4.58 billion
04/08/2024C$14.15C$13.17
-6.93%		C$14.21C$12.71732,996 shsC$4.81 billion
04/05/2024C$13.63C$14.15
+3.82%		C$14.24C$13.75376,894 shsC$5.17 billion
04/04/2024C$13.60C$13.63
+0.22%		C$14.10C$13.59372,117 shsC$4.98 billion
04/03/2024C$13.83C$13.60
-1.66%		C$15.43C$13.46664,587 shsC$4.97 billion
04/02/2024C$14.12C$13.83
-2.05%		C$13.90C$13.65289,419 shsC$5.05 billion
04/01/2024C$14.35C$14.12
-1.60%		C$14.55C$14.03346,065 shsC$5.16 billion
03/29/2024C$14.35C$14.35C$14.62C$14.18588,622 shsC$5.24 billion
03/28/2024C$14.23C$14.35
+0.84%		C$14.62C$14.18588,622 shsC$5.24 billion
03/27/2024C$13.40C$14.23
+6.19%		C$14.24C$13.44642,827 shsC$5.20 billion
03/26/2024C$12.89C$13.40
+3.96%		C$13.47C$12.84994,234 shsC$4.90 billion
03/25/2024C$13.01C$12.89
-0.92%		C$13.39C$12.88320,121 shsC$4.71 billion
03/22/2024C$12.82C$13.01
+1.48%		C$13.02C$12.77206,058 shsC$4.75 billion
03/21/2024C$12.94C$12.82
-0.93%		C$13.00C$12.76472,090 shsC$4.68 billion
03/20/2024C$12.94C$12.94C$12.97C$12.68231,542 shsC$4.73 billion
03/19/2024C$12.70C$12.94
+1.89%		C$12.98C$12.64324,807 shsC$4.73 billion
03/18/2024C$12.46C$12.70
+1.93%		C$12.71C$12.41398,149 shsC$4.64 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/15/2024C$12.32C$12.46
+1.14%		C$12.49C$12.27429,403 shsC$4.55 billion
03/14/2024C$12.50C$12.32
-1.44%		C$12.50C$12.23236,405 shsC$4.50 billion
03/13/2024C$12.40C$12.50
+0.81%		C$12.68C$12.42203,222 shsC$4.57 billion
03/12/2024C$12.31C$12.40
+0.73%		C$12.42C$12.25157,731 shsC$4.53 billion
03/11/2024C$12.46C$12.31
-1.20%		C$12.50C$12.28132,015 shsC$4.50 billion
03/08/2024C$12.50C$12.46
-0.32%		C$12.65C$12.35219,918 shsC$4.55 billion
03/07/2024C$12.47C$12.50
+0.24%		C$12.59C$12.30185,492 shsC$4.57 billion
03/06/2024C$13.00C$12.47
-4.08%		C$13.10C$12.41323,297 shsC$4.56 billion
03/05/2024C$13.01C$13.00
-0.08%		C$13.06C$12.70379,480 shsC$4.75 billion
03/04/2024C$13.40C$13.01
-2.91%		C$13.40C$12.88528,480 shsC$4.75 billion
03/01/2024C$12.77C$13.40
+4.93%		C$13.41C$12.62567,411 shsC$4.90 billion
02/29/2024C$12.50C$12.77
+2.16%		C$12.81C$12.45611,355 shsC$4.67 billion
02/28/2024C$12.41C$12.50
+0.73%		C$12.74C$12.36342,713 shsC$4.57 billion
02/27/2024C$12.16C$12.41
+2.06%		C$12.43C$11.96490,762 shsC$4.53 billion
02/26/2024C$12.39C$12.16
-1.86%		C$12.38C$11.95897,135 shsC$4.44 billion
02/23/2024C$12.55C$12.39
-1.27%		C$12.75C$12.03439,653 shsC$4.52 billion
02/22/2024C$11.69C$12.55
+7.36%		C$12.79C$11.74836,936 shsC$4.58 billion
02/21/2024C$11.63C$11.69
+0.52%		C$11.90C$11.59373,840 shsC$4.27 billion
02/20/2024C$11.48C$11.63
+1.31%		C$11.63C$11.35198,591 shsC$4.25 billion
02/19/2024C$11.48C$11.48C$11.48C$11.23253,518 shsC$4.19 billion
02/16/2024C$11.43C$11.48
+0.44%		C$11.48C$11.23252,996 shsC$4.19 billion
02/15/2024C$11.40C$11.43
+0.26%		C$11.62C$11.38185,313 shsC$4.17 billion
02/14/2024C$11.40C$11.40C$11.60C$11.33200,681 shsC$4.16 billion
02/13/2024C$11.28C$11.40
+1.06%		C$11.40C$10.95211,123 shsC$4.16 billion
02/12/2024C$11.04C$11.28
+2.17%		C$11.43C$11.04255,746 shsC$4.12 billion

Related Companies:
This page (TSE:BHC) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics