Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Bausch Health Companies Inc (BHC)
Bausch Health Companies Inc (BHC) Historical

BHC Bausch Health Companies Inc

10.87

0.11 (1.02%)

Jan 20 2025 - Closed

Delayed by 15 minutes

BHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 20 2025	10.87	0.11	1.02%	10.70	10.97	10.69	40,982
Jan 17 2025	10.76	-0.25	-2.27%	10.97	11.04	10.74	235,328
Jan 16 2025	11.01	0.17	1.57%	10.90	11.03	10.86	181,953
Jan 15 2025	10.84	0.09	0.84%	10.83	10.92	10.60	168,105
Jan 14 2025	10.75	0.10	0.94%	10.69	10.77	10.49	226,221
Jan 13 2025	10.65	-0.73	-6.41%	11.19	11.27	10.62	210,449
Jan 10 2025	11.38	-0.23	-1.98%	11.47	11.57	11.26	267,805
Jan 09 2025	11.61	0.34	3.02%	11.25	11.67	11.25	76,142
Jan 08 2025	11.27	-0.01	-0.09%	11.25	11.34	11.12	193,985
Jan 07 2025	11.28	0.09	0.80%	11.19	11.35	11.18	104,880
Jan 06 2025	11.19	-0.07	-0.62%	11.28	11.39	11.17	121,019
Jan 03 2025	11.26	-0.16	-1.40%	11.43	11.46	11.24	120,115
Jan 02 2025	11.42	-0.20	-1.72%	11.60	11.93	11.39	206,435
Dec 31 2024	11.62	0.51	4.59%	11.10	11.87	11.10	358,962
Dec 30 2024	11.11	0.06	0.54%	10.91	11.12	10.78	185,013
Dec 27 2024	11.05	0.20	1.84%	10.81	11.20	10.80	258,979
Dec 24 2024	10.85	0.12	1.12%	10.70	10.88	10.67	78,918
Dec 23 2024	10.73	0.02	0.19%	10.70	10.84	10.68	185,834
Dec 20 2024	10.71	0.07	0.66%	10.50	10.91	10.50	345,261
Dec 19 2024	10.64	0.05	0.47%	10.59	10.71	10.54	171,332
Dec 18 2024	10.59	-0.41	-3.73%	10.95	11.16	10.58	360,225
Dec 17 2024	11.00	0.09	0.82%	10.91	11.02	10.81	262,833
Dec 16 2024	10.91	-0.18	-1.62%	11.04	11.14	10.85	163,885
Dec 13 2024	11.09	0.08	0.73%	10.95	11.16	10.87	281,060
Dec 12 2024	11.01	0.28	2.61%	10.75	11.05	10.71	415,040
Dec 11 2024	10.73	-1.07	-9.07%	11.55	11.55	10.48	1,009,768
Dec 10 2024	11.80	-0.18	-1.50%	12.01	12.07	11.60	202,316
Dec 09 2024	11.98	0.44	3.81%	11.47	12.03	11.47	304,888
Dec 06 2024	11.54	0.15	1.32%	11.44	11.55	11.39	145,320
Dec 05 2024	11.39	-0.05	-0.44%	11.44	11.49	11.35	169,664
Dec 04 2024	11.44	0.03	0.26%	11.38	11.45	11.22	158,823
Dec 03 2024	11.41	0.42	3.82%	11.03	11.49	10.82	355,620
Dec 02 2024	10.99	-0.96	-8.03%	11.82	11.82	10.99	490,904
Nov 29 2024	11.95	0.10	0.84%	11.63	11.98	11.60	241,305
Nov 28 2024	11.85	0.46	4.04%	11.43	12.20	11.35	241,222
Nov 27 2024	11.39	0.29	2.61%	11.13	11.41	11.11	228,442
Nov 26 2024	11.10	-0.03	-0.27%	11.11	11.29	10.92	527,450
Nov 25 2024	11.13	-0.04	-0.36%	11.13	11.27	11.01	735,903
Nov 22 2024	11.17	-0.28	-2.45%	11.39	11.45	11.14	193,293
Nov 21 2024	11.45	-0.03	-0.26%	11.45	11.47	11.33	142,042
Nov 20 2024	11.48	0.03	0.26%	11.41	11.70	11.41	155,914
Nov 19 2024	11.45	-0.32	-2.72%	11.61	11.65	11.38	186,901
Nov 18 2024	11.77	-0.21	-1.75%	11.85	11.95	11.75	215,667
Nov 15 2024	11.98	-0.35	-2.84%	12.27	12.27	11.94	173,369
Nov 14 2024	12.33	0.01	0.08%	12.24	12.44	12.24	155,268
Nov 13 2024	12.32	-0.44	-3.45%	12.75	12.75	12.28	299,737
Nov 12 2024	12.76	-0.23	-1.77%	12.89	12.98	12.42	471,826
Nov 11 2024	12.99	-0.02	-0.15%	13.02	13.24	12.97	694,433
Nov 08 2024	13.01	-0.06	-0.46%	13.15	13.15	12.91	179,300
Nov 07 2024	13.07	-0.19	-1.43%	13.07	13.17	12.74	340,792
Nov 06 2024	13.26	-0.15	-1.12%	13.70	13.74	13.23	446,375
Nov 05 2024	13.41	0.52	4.03%	12.81	13.44	12.70	538,254
Nov 04 2024	12.89	-0.76	-5.57%	13.60	13.65	12.88	392,749
Nov 01 2024	13.65	0.84	6.56%	12.94	13.67	12.86	579,382
Oct 31 2024	12.81	1.44	12.66%	11.74	13.03	11.74	614,403
Oct 30 2024	11.37	0.01	0.09%	11.35	11.69	11.30	188,373
Oct 29 2024	11.36	-0.03	-0.26%	11.36	11.53	11.27	159,689
Oct 28 2024	11.39	0.22	1.97%	11.19	11.43	11.18	141,743
Oct 25 2024	11.17	-0.09	-0.80%	11.27	11.28	11.10	96,281
Oct 24 2024	11.26	0.08	0.72%	11.18	11.43	11.18	126,605
Oct 23 2024	11.18	-0.03	-0.27%	11.25	11.25	11.08	93,245

Bausch Health Companies

Deutsche Bank Luxembourg

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions