Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free BHC Stock Alerts
C$9.22
-0.42 (-4.36%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Bausch Health Companies Stock Price Performance

5 Day
Performance
-5.34%
1 Month
Performance
-22.78%
3 Month
Performance
-19.69%
6 Month
Performance
-2.33%
Year-To-Date
Performance
-13.26%
1 Year
Performance
-17.83%
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 DTI
Don’t expose yourself to stocks during the week
The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.
Click here and I’ll give you all the details.

BHC Stock Chart for Sunday, May, 19, 2024

BHC Chart by TradingView

Bausch Health Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$9.64C$9.22
-4.36%		C$9.64C$9.15447,966 shsC$3.38 billion
05/16/2024C$9.65C$9.64
-0.10%		C$9.72C$9.53169,954 shsC$3.54 billion
05/15/2024C$9.74C$9.65
-0.92%		C$9.81C$9.60261,982 shsC$3.54 billion
05/14/2024C$9.74C$9.74C$9.96C$9.69232,372 shsC$3.57 billion
05/13/2024C$9.42C$9.74
+3.40%		C$9.85C$9.47275,065 shsC$3.57 billion
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
How this is some devastating news (Ad)

Check out this report real quick… It’s full proof that most people barely have enough money to cover the monthly expenditures… Let alone save for retirement or plan the next vacation. At the risk of sounding political… If you’re waiting for the Fed, or the government or some financial advisor to come to change things for the better… You might be waiting for a long long time. But what if…? What if there was a way to completely turn the tables?

But I can promise that you’ll see all the details for yourself here.
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
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

Related Companies:
This page (TSE:BHC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press