Historical Data for Bausch Health Companies Inc. (BHC)

$ 22.52   -1.92 (-7.86%) Volume: 7.96m 6:30 PM EST Feb 27, 2020
After Hours:  $ 21.99   -0.53 (-2.35%) Volume: 91.34k 7:55 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 23.83 23.91 22.37 22.52 7.96m -1.92 -7.86% 22.52 182.36m 44,417
02/26/20 24.68 24.9172 24.27 24.44 7.02m -0.33 -1.33% 24.44 172.12m 37,194
02/25/20 26.19 26.37 24.43 24.77 6.1m -1.23 -4.73% 24.77 153.58m 34,858
02/24/20 25.50 26.03 25.18 26.00 5.07m -0.50 -1.89% 26.00 130.61m 32,734
02/21/20 26.33 26.52 25.93 26.50 4.2m 0.09 0.34% 26.50 110.09m 25,094
02/20/20 26.22 26.44 25.75 26.41 6.89m -0.05 -0.19% 26.41 179.91m 34,414
02/19/20 26.46 26.54 25.16 26.46 13.55m -1.59 -5.67% 26.46 351.26m 75,140
02/18/20 27.75 28.09 27.64 28.05 3.45m 0.31 1.12% 28.05 96.31m 20,237
02/14/20 27.50 28.01 27.23 27.74 3.62m 0.31 1.13% 27.74 100.44m 18,295
02/13/20 28.30 28.43 27.36 27.43 4.6m -1.12 -3.92% 27.43 127.07m 24,923
02/12/20 28.50 28.8341 28.32 28.55 1.92m 0.38 1.35% 28.55 55m 13,290
02/11/20 28.17 28.68 27.58 28.17 3.83m -0.02 -0.07% 28.17 107.92m 16,865
02/10/20 27.99 28.35 27.91 28.19 1.73m 0.04 0.14% 28.19 48.79m 12,176
02/07/20 28.72 28.83 28.07 28.15 2.3m -0.77 -2.66% 28.15 65.22m 14,126
02/06/20 29.31 29.39 28.77 28.92 1.38m -0.14 -0.48% 28.92 40m 10,238
02/05/20 29.22 29.68 28.975 29.06 2.04m 0.24 0.83% 29.06 59.65m 13,828
02/04/20 28.20 28.935 28.05 28.82 3.47m 0.90 3.22% 28.82 99.24m 20,452
02/03/20 27.47 28.17 27.47 27.92 2.37m 0.49 1.79% 27.92 66.25m 16,118
01/31/20 28.20 28.20 27.40 27.43 4.7m -0.92 -3.25% 27.43 129.5m 18,738
01/30/20 28.87 29.01 28.30 28.35 2.39m -0.80 -2.74% 28.35 68.21m 15,075
01/29/20 29.16 29.44 29.04 29.15 1.88m -0.06 -0.21% 29.15 55.04m 13,819
01/28/20 28.53 29.29 28.44 29.21 2.44m 0.86 3.03% 29.21 70.62m 16,218