Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bausch Health Companies Inc (NY: BHC )

25.58 USD -1.02 (-3.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.42 31.87 30.63 31.42 7,557,700 +0.14(+0.45%)
Feb 25, 2021 31.31 31.57 30.64 31.28 5,106,694 +0.23(+0.74%)
Feb 24, 2021 31.39 31.90 30.87 31.05 5,441,424 -0.52(-1.65%)
Feb 23, 2021 31.44 31.66 30.35 31.57 2,784,909 -0.06(-0.19%)
Feb 22, 2021 31.95 32.08 31.49 31.63 2,851,319 -0.30(-0.94%)
Feb 19, 2021 31.58 32.37 31.46 31.93 3,165,400 +0.35(+1.11%)
Feb 18, 2021 31.77 31.87 31.26 31.58 4,023,565 -0.45(-1.40%)
Feb 17, 2021 32.00 32.50 31.27 32.03 7,366,551 +0.71(+2.27%)
Feb 16, 2021 31.85 31.89 31.00 31.32 7,623,850 +0.09(+0.29%)
Feb 12, 2021 32.00 32.25 30.63 31.23 8,582,700 +1.12(+3.72%)
Feb 11, 2021 29.50 30.14 29.06 30.11 7,125,339 +0.53(+1.79%)
Feb 10, 2021 29.28 29.59 28.69 29.58 3,128,889 +0.38(+1.30%)
Feb 09, 2021 28.79 29.55 28.40 29.20 4,101,849 +0.34(+1.18%)
Feb 08, 2021 28.25 28.89 28.12 28.86 2,524,476 +0.73(+2.60%)
Feb 05, 2021 27.73 28.15 27.46 28.13 3,384,300 +0.50(+1.81%)
Feb 04, 2021 27.26 27.67 26.99 27.63 3,601,894 +0.33(+1.21%)
Feb 03, 2021 26.93 27.35 26.70 27.30 3,022,226 +0.31(+1.15%)
Feb 02, 2021 26.38 27.06 26.04 26.99 3,143,228 +1.16(+4.49%)
Feb 01, 2021 25.69 26.08 25.45 25.83 3,227,513 +0.33(+1.29%)
Jan 29, 2021 25.58 26.12 25.16 25.50 2,762,400 -0.20(-0.78%)
Jan 28, 2021 24.84 25.97 24.56 25.70 4,638,165 +0.91(+3.67%)
Jan 27, 2021 26.01 26.14 24.57 24.79 8,264,516 -1.66(-6.28%)
Jan 26, 2021 27.30 27.37 26.45 26.45 5,463,421 -0.55(-2.04%)
Jan 25, 2021 26.65 27.20 26.36 27.00 5,824,372 +0.34(+1.28%)
Jan 22, 2021 26.15 27.04 25.90 26.66 3,723,800 -0.02(-0.07%)
Jan 21, 2021 26.94 27.01 26.24 26.68 2,643,293 -0.33(-1.22%)
Jan 20, 2021 27.36 27.51 26.63 27.01 3,931,753 -0.51(-1.85%)
Jan 19, 2021 26.52 27.81 26.52 27.52 4,497,112 +1.15(+4.36%)
Jan 15, 2021 26.18 26.75 25.65 26.37 4,554,600 -0.04(-0.15%)
Jan 14, 2021 25.86 26.55 25.50 26.41 6,964,201 +0.61(+2.36%)
Jan 13, 2021 24.50 26.01 24.04 25.80 13,068,137 +2.33(+9.93%)
Jan 12, 2021 23.72 23.85 23.29 23.47 3,253,740 -0.03(-0.13%)
Jan 11, 2021 22.94 23.54 22.69 23.50 2,424,539 +0.44(+1.91%)
Jan 08, 2021 22.89 23.75 22.79 23.06 4,247,800 +0.23(+1.01%)
Jan 07, 2021 22.47 22.95 22.36 22.83 2,518,013 +0.49(+2.19%)
Jan 06, 2021 21.68 23.22 21.26 22.34 3,903,976 +0.52(+2.38%)
Jan 05, 2021 21.33 21.99 20.98 21.82 2,928,525 +0.45(+2.11%)
Jan 04, 2021 21.00 21.84 20.92 21.37 4,038,795 +0.57(+2.74%)
Dec 31, 2020 20.80 20.80 20.80 1,796,121 +0.74(+3.69%)
Dec 30, 2020 19.93 20.32 19.81 20.06 1,796,121 +0.15(+0.75%)
Dec 29, 2020 20.00 20.19 19.52 19.91 2,240,613 +0.05(+0.25%)
Dec 28, 2020 20.37 20.58 19.83 19.86 2,142,538 -0.41(-2.02%)
Dec 24, 2020 20.33 20.43 20.09 20.27 832,600 +0.09(+0.45%)
Dec 23, 2020 20.07 20.30 19.78 20.18 2,943,291 +0.20(+1.00%)
Dec 22, 2020 20.79 20.79 19.94 19.98 3,210,188 -0.71(-3.43%)
Dec 21, 2020 20.25 21.05 20.04 20.69 2,862,885 -0.04(-0.19%)
Dec 18, 2020 21.10 21.11 20.63 20.73 2,300,100 -0.39(-1.85%)
Dec 17, 2020 20.86 21.15 20.65 21.12 2,282,653 +0.31(+1.49%)
Dec 16, 2020 21.10 21.11 20.76 20.81 2,564,917 -0.24(-1.14%)
Dec 15, 2020 20.79 21.06 20.47 21.05 1,846,676 +0.44(+2.13%)
Dec 14, 2020 20.76 21.07 20.60 20.61 2,991,179 +0.06(+0.29%)
Dec 11, 2020 20.77 20.95 20.35 20.55 2,731,600 -0.40(-1.91%)
Dec 10, 2020 20.38 20.96 20.34 20.95 1,881,704 +0.39(+1.90%)
Dec 09, 2020 20.75 20.76 20.31 20.56 3,446,516 -0.03(-0.15%)
Dec 08, 2020 19.95 20.64 19.88 20.59 3,304,745 +0.51(+2.54%)
Dec 07, 2020 19.77 20.32 19.77 20.08 2,100,605 +0.17(+0.85%)
Dec 04, 2020 19.37 19.98 19.18 19.91 3,094,600 +0.67(+3.48%)
Dec 03, 2020 19.15 19.41 18.92 19.24 1,872,727 +0.19(+1.00%)
Dec 02, 2020 18.59 19.09 18.56 19.05 2,076,072 +0.41(+2.20%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.