Powered by
Bausch Health Companies Inc (BHC)
25.45
0.05 (0.20%)
BHC Stock Quote Delayed 15 Minutes
-
BHC Stock Chart
-
Historical BHC Prices
| Historical Data for BHC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/15/19 | 25.70 | 26.00 | 25.24 | 3,737,814 | 25.45 | -0.05 -0.20% |
| 02/14/19 | 25.22 | 25.77 | 25.08 | 3,336,813 | 25.50 | 0.20 0.79% |
| 02/13/19 | 25.33 | 25.53 | 24.80 | 3,259,661 | 25.30 | -0.04 -0.16% |
| 02/12/19 | 25.42 | 25.70 | 25.19 | 2,560,147 | 25.34 | 0.25 1.00% |
| 02/11/19 | 24.58 | 25.23 | 24.56 | 2,923,637 | 25.09 | 0.61 2.49% |
| 02/08/19 | 24.31 | 24.69 | 24.04 | 2,951,700 | 24.48 | -0.13 -0.53% |
| 02/07/19 | 25.19 | 25.29 | 24.13 | 5,419,415 | 24.61 | -0.88 -3.45% |
| 02/06/19 | 25.76 | 26.14 | 25.43 | 3,099,391 | 25.49 | -0.25 -0.97% |
| 02/05/19 | 25.00 | 26.00 | 25.00 | 4,631,401 | 25.74 | 0.54 2.14% |
| 02/04/19 | 24.58 | 25.38 | 24.56 | 4,869,934 | 25.20 | 0.56 2.27% |
| 02/01/19 | 24.77 | 24.97 | 24.53 | 3,149,500 | 24.64 | 0.09 0.37% |
| 01/31/19 | 23.98 | 24.77 | 23.95 | 2,924,060 | 24.55 | 0.39 1.61% |
| 01/30/19 | 24.42 | 24.64 | 23.77 | 3,997,965 | 24.16 | 0.00 0.00% |
| 01/29/19 | 24.08 | 24.43 | 23.97 | 2,290,527 | 24.16 | -0.02 -0.08% |
| 01/28/19 | 23.58 | 24.33 | 23.45 | 3,519,765 | 24.18 | 0.39 1.64% |
| 01/25/19 | 23.61 | 23.97 | 23.47 | 3,070,100 | 23.79 | 0.46 1.97% |
| 01/24/19 | 23.25 | 23.63 | 23.14 | 3,128,132 | 23.33 | 0.04 0.17% |
| 01/23/19 | 23.15 | 23.79 | 22.94 | 3,572,192 | 23.29 | 0.37 1.61% |
| 01/22/19 | 22.81 | 23.02 | 22.52 | 4,242,918 | 22.92 | -0.17 -0.74% |
| 01/18/19 | 23.08 | 23.30 | 22.74 | 3,910,600 | 23.09 | 0.06 0.26% |
| 01/17/19 | 22.23 | 23.17 | 22.16 | 3,249,809 | 23.03 | 0.68 3.04% |
| 01/16/19 | 22.50 | 22.75 | 22.29 | 3,185,118 | 22.35 | 0.01 0.04% |
| 01/15/19 | 22.15 | 22.66 | 22.08 | 3,225,496 | 22.34 | 0.09 0.40% |
| 01/14/19 | 22.23 | 22.47 | 22.06 | 3,683,981 | 22.25 | -0.37 -1.64% |
| 01/11/19 | 22.40 | 23.01 | 21.95 | 3,633,600 | 22.62 | 0.09 0.40% |
| 01/10/19 | 23.20 | 23.29 | 22.36 | 5,422,139 | 22.53 | -0.80 -3.43% |
| 01/09/19 | 22.88 | 23.57 | 22.71 | 5,106,613 | 23.33 | 0.65 2.87% |
| 01/08/19 | 22.67 | 23.13 | 22.09 | 6,039,033 | 22.68 | 0.32 1.43% |
| 01/07/19 | 22.29 | 23.08 | 21.87 | 7,012,359 | 22.36 | 1.11 5.22% |
| 01/04/19 | 20.95 | 21.84 | 20.95 | 6,179,400 | 21.25 | 0.76 3.71% |
| 01/03/19 | 20.20 | 21.10 | 20.05 | 5,666,131 | 20.49 | 0.26 1.29% |
| 01/02/19 | 18.71 | 20.37 | 18.48 | 7,468,680 | 20.23 | 1.76 9.53% |
| 12/31/18 | 18.92 | 19.02 | 18.26 | 4,476,700 | 18.47 | -0.32 -1.70% |
| 12/28/18 | 18.62 | 19.24 | 18.49 | 4,542,300 | 18.79 | 0.23 1.24% |
| 12/27/18 | 18.45 | 18.64 | 17.80 | 4,496,688 | 18.56 | -0.29 -1.54% |
| 12/26/18 | 17.96 | 18.88 | 17.20 | 4,781,310 | 18.85 | 1.21 6.86% |
| 12/24/18 | 17.75 | 18.06 | 17.34 | 3,851,800 | 17.64 | -0.47 -2.60% |
| 12/21/18 | 18.91 | 18.92 | 17.73 | 9,349,200 | 18.11 | -0.61 -3.26% |
| 12/20/18 | 19.50 | 19.83 | 18.24 | 9,938,000 | 18.72 | -0.97 -4.93% |
| 12/19/18 | 20.97 | 21.31 | 19.49 | 7,976,549 | 19.69 | -1.17 -5.61% |
| 12/18/18 | 21.79 | 21.98 | 20.60 | 6,429,866 | 20.86 | -0.70 -3.25% |
| 12/17/18 | 22.57 | 22.93 | 21.50 | 6,860,500 | 21.56 | -1.31 -5.73% |
| 12/14/18 | 24.06 | 24.59 | 22.46 | 8,167,000 | 22.87 | -0.78 -3.30% |
| 12/13/18 | 24.34 | 24.72 | 23.55 | 2,588,948 | 23.65 | -0.48 -1.99% |
| 12/12/18 | 23.56 | 25.27 | 23.50 | 5,917,390 | 24.13 | 1.05 4.55% |
| 12/11/18 | 23.17 | 23.57 | 22.81 | 2,271,941 | 23.08 | 0.23 1.01% |
| 12/10/18 | 23.50 | 23.62 | 22.27 | 4,368,643 | 22.85 | -0.81 -3.42% |
| 12/07/18 | 24.19 | 24.51 | 23.42 | 2,761,600 | 23.66 | -0.59 -2.43% |
| 12/06/18 | 23.98 | 24.27 | 23.38 | 3,979,391 | 24.25 | -0.22 -0.90% |
| 12/04/18 | 25.00 | 25.77 | 24.36 | 4,883,100 | 24.47 | -0.81 -3.20% |
| Download Data To Spreadsheet | ||||||
Bausch Health Companies Inc Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| BHC Stock Grade: | B |
| Fundamental Grade: | D |
| Quantitative Grade: | B |
| BHC Earnings | |
| Earnings Growth: | F |
| Earnings Momentum: | F |
| Earnings Surprises: | A |
| Analyst Earnings Revisions: | B |
| BHC Financial Information | |
| Sales Growth: | D |
| Operating Margin Growth: | F |
| Cash Flow: | C |
| Return on Equity: | F |
Bausch Health Companies Inc Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | B |
| Two Weeks Ago: | B |
BHC Stock predictions, Articles, and Bausch Health Companies Inc News
- From InvestorPlace
- From the Web
-
9 U.S. Stocks That Are Coming to Life Again - February 12, 2019
All-American U.S. stocks like Foot Locker, Copart and Snapchat are on the mend for all the right reasons. here are the charts to watch. Continue…
-
All Signals Are Positive for Buying Abbott Laboratories - January 22, 2019
Abbott is about to report another quarter to cap 2018's strong annual performance. ABT stock also offers a dividend for income investors. Continue…
-
Even Following the Latest Surge, Mylan Stock Has Plenty of Room to Grow - November 8, 2018
Mylan stock jumped ahead following quarterly earnings that impressed investors. Management will continue doing better than expected. Continue…
-
7 Rising Healthcare Stocks to Consider - October 29, 2018
Healthcare stocks recovered throughout 2018 but the recent correction in some big names is creating an entry point. Continue…
-
16 Stocks to Buy Before They Turn It Around - October 11, 2018
GE stock is just one of the many turnaround stocks in the market. These 16 equities all could be stocks to buy - if execution improves. Continue…
-
5 Hot Stocks Today (That Could Crash Tomorrow) - July 19, 2018
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. Continue…
