Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bausch Health Companies Inc (TSX: BHC )

11.17 -0.28 (-2.45%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	11.39	11.45	11.14	11.17	193,294	-0.28(-2.45%)
Nov 21, 2024	11.45	11.47	11.33	11.45	142,042	-0.03(-0.26%)
Nov 20, 2024	11.41	11.70	11.41	11.48	156,000	+0.03(+0.26%)
Nov 19, 2024	11.61	11.65	11.38	11.45	186,901	-0.32(-2.72%)
Nov 18, 2024	11.85	11.95	11.75	11.77	215,740	-0.21(-1.75%)
Nov 15, 2024	12.27	12.27	11.94	11.98	173,369	-0.35(-2.84%)
Nov 14, 2024	12.24	12.44	12.24	12.33	155,268	+0.01(+0.08%)
Nov 13, 2024	12.75	12.75	12.28	12.32	299,737	-0.44(-3.45%)
Nov 12, 2024	12.89	12.98	12.42	12.76	471,861	-0.23(-1.77%)
Nov 11, 2024	13.02	13.24	12.97	12.99	694,433	-0.02(-0.15%)
Nov 08, 2024	13.15	13.15	12.91	13.01	179,380	-0.06(-0.46%)
Nov 07, 2024	13.07	13.17	12.74	13.07	340,792	-0.19(-1.43%)
Nov 06, 2024	13.70	13.74	13.23	13.26	446,376	-0.15(-1.12%)
Nov 05, 2024	12.81	13.44	12.70	13.41	538,254	+0.52(+4.03%)
Nov 04, 2024	13.60	13.65	12.88	12.89	392,820	-0.76(-5.57%)
Nov 01, 2024	12.94	13.67	12.86	13.65	579,382	+0.84(+6.56%)
Oct 31, 2024	11.74	13.03	11.74	12.81	614,403	+1.44(+12.66%)
Oct 30, 2024	11.35	11.69	11.30	11.37	188,373	+0.01(+0.09%)
Oct 29, 2024	11.36	11.53	11.27	11.36	159,860	-0.03(-0.26%)
Oct 28, 2024	11.19	11.43	11.18	11.39	141,743	+0.22(+1.97%)
Oct 25, 2024	11.27	11.28	11.10	11.17	96,282	-0.09(-0.80%)
Oct 24, 2024	11.18	11.43	11.18	11.26	126,605	+0.08(+0.72%)
Oct 23, 2024	11.25	11.25	11.08	11.18	93,245	-0.03(-0.27%)
Oct 22, 2024	11.24	11.30	11.19	11.21	165,751	-0.09(-0.80%)
Oct 21, 2024	11.21	11.54	11.21	11.30	249,811	+0.04(+0.36%)
Oct 18, 2024	11.32	11.43	11.15	11.26	225,428	-0.28(-2.43%)
Oct 17, 2024	11.62	11.69	11.51	11.54	137,491	-0.12(-1.03%)
Oct 16, 2024	11.62	11.72	11.57	11.66	156,840	+0.09(+0.78%)
Oct 15, 2024	11.50	11.70	11.45	11.57	302,593	+0.62(+5.66%)
Oct 11, 2024				10.95	0	-0.21(-1.88%)
Oct 10, 2024	10.89	11.17	10.79	11.16	197,890	+0.26(+2.39%)
Oct 09, 2024	11.00	11.01	10.79	10.90	220,157	-0.13(-1.18%)
Oct 08, 2024	11.09	11.29	11.01	11.03	243,765	-0.12(-1.08%)
Oct 07, 2024	11.26	11.30	11.01	11.15	323,611	-0.15(-1.33%)
Oct 04, 2024	11.24	11.53	11.24	11.30	180,403	+0.07(+0.62%)
Oct 03, 2024	11.00	11.24	10.97	11.23	158,912	+0.22(+2.00%)
Oct 02, 2024	11.10	11.12	10.97	11.01	204,373	-0.14(-1.26%)
Oct 01, 2024	10.98	11.23	10.85	11.15	195,423	+0.11(+1.00%)
Sep 30, 2024	11.14	11.17	10.82	11.04	376,058	-0.11(-0.99%)
Sep 27, 2024	10.98	11.17	10.94	11.15	262,708	+0.22(+2.01%)
Sep 26, 2024	10.92	11.07	10.83	10.93	300,657	+0.10(+0.92%)
Sep 25, 2024	10.81	10.89	10.69	10.83	190,579	-0.01(-0.09%)
Sep 24, 2024	10.84	10.92	10.70	10.84	265,139	+0.03(+0.28%)
Sep 23, 2024	10.89	10.89	10.56	10.81	2,162,913	-0.08(-0.73%)
Sep 20, 2024	11.01	11.24	10.87	10.89	1,215,772	-0.22(-1.98%)
Sep 19, 2024	11.11	11.32	10.61	11.11	792,456	+0.20(+1.83%)
Sep 18, 2024	10.06	11.02	10.04	10.91	1,120,371	+1.15(+11.78%)
Sep 17, 2024	9.500	9.780	9.380	9.760	493,460	+0.25(+2.63%)
Sep 16, 2024	9.160	9.570	8.950	9.510	748,721	+0.91(+10.58%)
Sep 13, 2024	8.560	8.660	8.510	8.600	149,173	+0.04(+0.47%)
Sep 12, 2024	8.680	8.740	8.560	8.560	217,047	-0.11(-1.27%)
Sep 11, 2024	8.500	8.720	8.410	8.670	478,122	+0.15(+1.76%)
Sep 10, 2024	8.350	8.640	8.190	8.520	276,253	+0.11(+1.31%)
Sep 09, 2024	8.460	8.740	8.370	8.410	209,538	-0.01(-0.12%)
Sep 06, 2024	8.340	8.560	8.310	8.420	269,819	+0.06(+0.72%)
Sep 05, 2024	8.420	8.530	8.270	8.360	222,882	-0.05(-0.59%)
Sep 04, 2024	8.170	8.510	8.150	8.410	297,701	+0.18(+2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bausch Health Companies Inc (TSX: BHC )

Historical Prices