BHC
Bausch Health Companies Inc
$23.52
0.15 (0.63%)
BHC Stock Quote Delayed 15 Minutes
| Historical Data for BHC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 23.82 | 23.94 | 23.51 | 1,663,939 | 23.52 | -0.15 -0.63% |
| 05/23/19 | 24.12 | 24.15 | 23.58 | 3,180,388 | 23.67 | -0.77 -3.15% |
| 05/22/19 | 24.51 | 24.65 | 24.33 | 2,648,993 | 24.44 | -0.05 -0.20% |
| 05/21/19 | 24.24 | 24.54 | 24.05 | 4,095,121 | 24.49 | 0.26 1.07% |
| 05/20/19 | 24.92 | 25.00 | 24.12 | 3,376,050 | 24.23 | -0.83 -3.31% |
| 05/17/19 | 24.89 | 25.21 | 24.76 | 3,193,600 | 25.06 | -0.18 -0.71% |
| 05/16/19 | 25.48 | 25.50 | 25.13 | 2,541,692 | 25.24 | -0.04 -0.16% |
| 05/15/19 | 24.69 | 25.36 | 24.46 | 3,815,969 | 25.28 | 0.35 1.40% |
| 05/14/19 | 24.50 | 25.05 | 24.48 | 3,556,574 | 24.93 | 0.36 1.47% |
| 05/13/19 | 24.75 | 25.05 | 24.08 | 4,919,451 | 24.57 | -0.75 -2.96% |
| 05/10/19 | 26.00 | 26.00 | 24.50 | 5,104,200 | 25.32 | -0.77 -2.95% |
| 05/09/19 | 26.01 | 26.31 | 25.54 | 3,521,851 | 26.09 | -0.36 -1.36% |
| 05/08/19 | 25.73 | 26.79 | 25.58 | 7,384,837 | 26.45 | 0.96 3.77% |
| 05/07/19 | 25.31 | 25.74 | 24.79 | 9,884,414 | 25.49 | 0.01 0.04% |
| 05/06/19 | 23.38 | 25.68 | 23.26 | 11,994,117 | 25.48 | 2.04 8.70% |
| 05/03/19 | 23.61 | 23.96 | 23.24 | 4,009,800 | 23.44 | -0.07 -0.30% |
| 05/02/19 | 22.68 | 23.54 | 22.56 | 3,943,174 | 23.51 | 0.73 3.20% |
| 05/01/19 | 23.14 | 23.55 | 22.75 | 3,965,311 | 22.78 | -0.31 -1.34% |
| 04/30/19 | 23.70 | 23.70 | 23.08 | 2,692,618 | 23.09 | -0.54 -2.29% |
| 04/29/19 | 23.80 | 23.96 | 23.48 | 2,265,505 | 23.63 | -0.17 -0.71% |
| 04/26/19 | 23.89 | 24.06 | 23.60 | 2,216,000 | 23.80 | 0.08 0.34% |
| 04/25/19 | 23.09 | 23.98 | 22.69 | 4,482,448 | 23.72 | 0.71 3.09% |
| 04/24/19 | 23.46 | 23.46 | 23.00 | 3,696,946 | 23.01 | -0.46 -1.96% |
| 04/23/19 | 22.99 | 23.50 | 22.77 | 3,772,143 | 23.47 | 0.55 2.40% |
| 04/22/19 | 22.82 | 23.29 | 22.65 | 3,489,288 | 22.92 | -0.21 -0.91% |
| 04/18/19 | 23.08 | 23.30 | 22.68 | 4,216,700 | 23.13 | 0.08 0.35% |
| 04/17/19 | 24.15 | 24.27 | 22.99 | 7,382,071 | 23.05 | -1.08 -4.48% |
| 04/16/19 | 24.53 | 24.71 | 24.04 | 2,306,234 | 24.13 | -0.21 -0.86% |
| 04/15/19 | 24.80 | 24.96 | 23.99 | 3,420,003 | 24.34 | -0.43 -1.74% |
| 04/12/19 | 26.01 | 26.14 | 24.67 | 5,851,000 | 24.77 | -1.24 -4.77% |
| 04/11/19 | 26.00 | 26.40 | 25.73 | 2,996,063 | 26.01 | -0.11 -0.42% |
| 04/10/19 | 26.19 | 26.41 | 25.79 | 2,029,495 | 26.12 | -0.03 -0.11% |
| 04/09/19 | 26.00 | 26.77 | 25.69 | 6,045,293 | 26.15 | 0.33 1.28% |
| 04/08/19 | 25.11 | 25.83 | 25.05 | 3,107,261 | 25.82 | 0.70 2.79% |
| 04/05/19 | 24.98 | 25.28 | 24.90 | 2,040,200 | 25.12 | 0.16 0.64% |
| 04/04/19 | 24.84 | 25.05 | 24.67 | 1,972,167 | 24.96 | 0.16 0.65% |
| 04/03/19 | 24.98 | 25.30 | 24.73 | 2,147,801 | 24.80 | -0.12 -0.48% |
| 04/02/19 | 25.18 | 25.32 | 24.85 | 3,169,189 | 24.92 | -0.15 -0.60% |
| 04/01/19 | 24.90 | 25.22 | 24.78 | 3,142,597 | 25.07 | 0.37 1.50% |
| 03/29/19 | 24.61 | 24.78 | 24.36 | 2,193,100 | 24.70 | 0.18 0.73% |
| 03/28/19 | 24.43 | 24.72 | 24.24 | 1,872,660 | 24.52 | 0.21 0.86% |
| 03/27/19 | 24.21 | 24.75 | 24.11 | 1,699,577 | 24.31 | 0.09 0.37% |
| 03/26/19 | 24.11 | 24.69 | 24.05 | 2,490,787 | 24.22 | 0.08 0.33% |
| 03/25/19 | 24.58 | 24.88 | 23.92 | 2,462,406 | 24.14 | -0.55 -2.23% |
| 03/22/19 | 25.29 | 25.36 | 24.42 | 3,576,300 | 24.69 | -0.78 -3.06% |
| 03/21/19 | 24.97 | 25.60 | 24.97 | 3,223,454 | 25.47 | 0.10 0.39% |
| 03/20/19 | 25.75 | 25.75 | 24.64 | 7,044,587 | 25.37 | -0.92 -3.50% |
| 03/19/19 | 24.74 | 26.34 | 24.73 | 8,738,671 | 26.29 | 1.75 7.13% |
| 03/18/19 | 24.02 | 24.68 | 23.94 | 4,254,266 | 24.54 | 0.56 2.34% |
| 03/15/19 | 24.20 | 24.22 | 23.89 | 1,999,100 | 23.98 | -0.16 -0.66% |
| 03/14/19 | 24.00 | 24.30 | 23.97 | 2,364,255 | 24.14 | 0.23 0.96% |
| 03/13/19 | 23.92 | 24.13 | 23.82 | 1,606,318 | 23.91 | 0.14 0.59% |
| 03/12/19 | 23.50 | 23.99 | 23.48 | 2,069,609 | 23.77 | 0.30 1.28% |
| 03/11/19 | 23.40 | 23.56 | 23.27 | 1,778,259 | 23.47 | 0.10 0.43% |
| 03/08/19 | 23.00 | 23.38 | 22.79 | 2,464,800 | 23.37 | -0.15 -0.64% |
| 03/07/19 | 23.49 | 23.82 | 23.20 | 3,281,926 | 23.52 | -0.04 -0.17% |
| 03/06/19 | 23.80 | 23.89 | 23.27 | 3,103,540 | 23.56 | -0.40 -1.67% |
| 03/05/19 | 24.21 | 24.41 | 23.82 | 4,378,503 | 23.96 | -0.22 -0.91% |
| Download Data To Spreadsheet | ||||||
BHC Stock Predictions, Articles, and Bausch Health Companies Inc News
All Signals Are Positive for Buying Abbott Laboratories
Abbott is about to report another quarter to cap 2018's strong annual performance. ABT stock also offers a dividend for income investors.
Even Following the Latest Surge, Mylan Stock Has Plenty of Room to Grow
Mylan stock jumped ahead following quarterly earnings that impressed investors. Management will continue doing better than expected.
5 Hot Stocks Today (That Could Crash Tomorrow)
There are always hot stocks in the market but that doesn't mean investors should always buy -- they could be bull traps in the making.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
