Historical Data for Bausch Health Companies Inc. (BHC)

$ 18.48   -0.10 (-0.54%) Volume: 6.5m 6:30 PM EDT 29-May-2020
After Hours:  $ 18.48 0.00 (0.00%) Volume: 1.28m 7:59 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 18.45 18.73 18.04 18.48 6.18m -0.10 -0.54% 18.48 113.73m 33,313
05/28/20 18.65 18.93 18.22 18.58 7.14m 0.06 0.32% 18.58 132.74m 29,824
05/27/20 18.50 18.81 17.95 18.52 5.5m 0.37 2.04% 18.52 101.04m 32,559
05/26/20 18.47 18.88 18.11 18.15 5.41m 0.39 2.20% 18.15 99.49m 26,037
05/22/20 18.03 18.11 17.55 17.76 3.78m -0.42 -2.31% 17.76 67.11m 22,551
05/21/20 18.17 18.35 17.69 18.18 3.14m -0.13 -0.71% 18.18 56.93m 19,317
05/20/20 18.26 18.68 17.97 18.31 5.06m 0.38 2.12% 18.31 92.61m 34,839
05/19/20 17.33 18.18 16.82 17.93 6.64m 0.57 3.28% 17.93 118.11m 37,949
05/18/20 16.19 17.64 16.17 17.36 9.11m 1.62 10.29% 17.36 154.64m 49,690
05/15/20 16.43 16.54 15.66 15.74 7.65m -0.21 -1.32% 15.74 122.26m 34,597
05/14/20 16.06 16.215 15.50 15.95 6.21m -0.42 -2.57% 15.95 98.63m 33,447
05/13/20 17.27 17.30 16.10 16.37 6.8m -0.79 -4.60% 16.37 112.28m 37,762
05/12/20 16.80 17.55 16.76 17.16 8.42m 0.28 1.66% 17.16 145.49m 32,696
05/11/20 16.75 17.03 16.02 16.88 6.33m 0.07 0.42% 16.88 105m 33,488
05/08/20 15.81 16.88 15.80 16.81 9.56m 0.94 5.92% 16.81 158.36m 42,997
05/07/20 16.86 16.97 15.5284 15.87 16.83m -1.25 -7.30% 15.87 269.17m 70,289
05/06/20 17.42 17.555 16.665 17.12 8.04m 0.34 2.03% 17.12 136.97m 46,760
05/05/20 16.92 17.37 16.77 16.78 4.94m 0.10 0.60% 16.78 83.97m 23,115
05/04/20 16.95 17.35 16.60 16.68 5.84m -0.48 -2.80% 16.68 97.79m 25,398
05/01/20 17.60 17.69 16.77 17.16 3.49m -0.96 -5.30% 17.16 59.69m 20,658
04/30/20 18.15 18.38 17.71 18.12 4.75m -0.27 -1.47% 18.12 85.8m 20,394