Bausch Health

BHC
🏛️ usa →
6.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.50 27.95 27.41 27.61 1.4M
2021-12-30 27.91 28.16 27.52 27.53 1.5M
2021-12-29 28.17 28.30 27.90 27.93 1.6M
2021-12-28 28.00 28.35 27.87 28.18 2.1M
2021-12-27 27.98 28.23 27.71 28.15 2.1M
2021-12-23 27.71 28.19 27.55 27.99 5.4M
2021-12-22 26.80 27.81 26.66 27.60 3.3M
2021-12-21 26.32 26.95 26.07 26.84 5.7M
2021-12-20 24.52 25.82 24.25 25.70 7.6M
2021-12-17 24.47 25.01 24.09 24.85 1.8M
2021-12-16 25.33 25.41 24.68 24.72 3.1M
2021-12-15 24.63 25.19 24.44 25.06 5.6M
2021-12-14 24.13 25.17 24.04 24.49 5.0M
2021-12-13 24.30 24.49 23.94 24.11 2.6M
2021-12-10 24.91 24.94 24.19 24.38 1.5M
2021-12-09 25.29 25.36 24.61 24.76 1.7M
2021-12-08 25.19 25.48 24.95 25.40 1.1M
2021-12-07 24.68 25.51 24.68 25.19 2.3M
2021-12-06 23.91 24.86 23.65 24.34 2.7M
2021-12-03 23.89 24.29 23.17 23.73 3.0M
2021-12-02 23.20 23.59 23.02 23.46 3.4M
2021-12-01 24.29 24.47 22.99 23.00 3.3M
2021-11-30 24.68 24.79 23.71 23.84 3.5M
2021-11-29 25.51 25.57 24.66 24.95 3.1M
2021-11-26 25.39 25.51 24.75 25.25 2.4M
2021-11-24 25.92 26.23 25.80 26.11 1.3M
2021-11-23 25.59 26.05 25.56 26.03 5.9M
2021-11-22 26.03 26.07 25.54 25.54 2.1M
2021-11-19 26.18 26.24 25.75 26.01 2.4M
2021-11-18 26.20 26.53 25.77 26.18 1.5M
2021-11-17 26.32 26.52 26.12 26.15 1.6M
2021-11-16 26.85 26.92 26.44 26.57 2.3M
2021-11-15 26.59 27.02 26.46 26.84 1.9M
2021-11-12 26.92 26.94 26.44 26.44 1.2M
2021-11-11 27.08 27.33 26.78 26.79 1.6M
2021-11-10 27.36 27.84 27.02 27.02 1.7M
2021-11-09 28.20 28.20 27.38 27.54 1.4M
2021-11-08 28.00 28.47 27.84 28.24 2.9M
2021-11-05 27.15 28.02 27.04 27.98 3.4M
2021-11-04 27.35 27.53 26.43 27.07 4.6M
2021-11-03 25.98 27.28 25.85 27.25 3.5M
2021-11-02 27.21 28.00 25.66 25.87 10.2M
2021-11-01 28.25 29.12 28.18 28.53 4.3M
2021-10-29 27.50 28.21 27.43 28.08 3.1M
2021-10-28 27.85 27.98 27.42 27.60 2.6M
2021-10-27 28.50 28.56 27.75 27.76 1.5M
2021-10-26 28.89 29.23 28.52 28.53 1.1M
2021-10-25 28.75 29.31 28.74 29.01 1.4M
2021-10-22 28.79 28.81 28.42 28.72 1.2M
2021-10-21 28.65 28.85 28.43 28.59 1.0M
2021-10-20 28.50 28.93 28.48 28.70 0.8M
2021-10-19 28.13 28.61 28.03 28.48 0.8M
2021-10-18 28.23 28.28 27.77 28.07 1.0M
2021-10-15 28.66 28.80 28.48 28.49 0.8M
2021-10-14 28.18 28.55 28.09 28.43 1.2M
2021-10-13 28.00 28.14 27.62 27.89 0.8M
2021-10-12 27.76 28.04 27.63 27.86 0.8M
2021-10-11 27.85 28.18 27.66 27.78 0.8M
2021-10-08 27.93 28.14 27.81 27.85 0.8M
2021-10-07 27.93 28.38 27.75 27.93 1.3M
2021-10-06 27.51 27.82 27.32 27.59 1.7M
2021-10-05 28.00 28.55 28.00 28.11 1.1M
2021-10-04 28.59 28.59 27.83 27.99 1.2M
2021-10-01 27.94 28.62 27.64 28.60 1.6M
2021-09-30 28.03 28.20 27.57 27.85 1.3M
2021-09-29 28.47 28.47 27.87 28.14 0.9M
2021-09-28 28.49 28.78 28.06 28.31 1.2M
2021-09-27 28.89 29.07 28.67 28.71 1.0M
2021-09-24 29.17 29.46 28.62 28.86 1.9M
2021-09-23 28.63 29.59 28.45 29.47 3.3M
2021-09-22 28.39 28.81 28.19 28.39 1.8M
2021-09-21 27.36 28.50 27.25 28.21 5.1M
2021-09-20 26.64 26.78 25.82 26.11 3.4M
2021-09-17 27.36 27.59 27.09 27.27 2.7M
2021-09-16 28.06 28.12 27.29 27.55 1.8M
2021-09-15 28.59 28.66 28.11 28.16 1.5M
2021-09-14 29.24 29.34 28.60 28.66 2.6M
2021-09-13 28.69 29.31 28.50 29.19 3.2M
2021-09-10 28.81 29.02 28.33 28.45 1.5M
2021-09-09 28.24 28.75 28.13 28.62 1.8M
2021-09-08 29.14 29.26 28.40 28.50 2.0M
2021-09-07 29.10 29.39 28.84 29.23 1.8M
2021-09-03 29.39 29.59 29.20 29.33 1.3M
2021-09-02 28.85 29.53 28.75 29.44 1.3M
2021-09-01 29.23 29.27 28.65 28.85 3.1M
2021-08-31 28.94 29.50 28.87 29.13 1.4M
2021-08-30 29.00 29.27 28.74 29.12 1.7M
2021-08-27 28.03 28.99 27.92 28.95 1.9M
2021-08-26 28.81 28.97 28.03 28.10 1.7M
2021-08-25 28.60 28.87 28.35 28.85 1.4M
2021-08-24 28.24 28.82 28.11 28.66 1.7M
2021-08-23 28.26 28.43 27.94 28.23 2.2M
2021-08-20 27.91 28.39 27.70 27.96 1.8M
2021-08-19 27.84 28.02 27.32 27.90 2.1M
2021-08-18 27.64 28.72 27.40 28.18 2.3M
2021-08-17 27.32 27.64 26.72 27.59 2.9M
2021-08-16 27.40 27.65 27.12 27.53 2.9M
2021-08-13 27.36 27.62 27.12 27.56 2.9M
2021-08-12 26.87 27.23 26.47 27.14 3.0M
2021-08-11 26.96 27.14 26.50 26.86 2.4M
2021-08-10 27.65 27.68 27.00 27.06 2.3M
2021-08-09 27.05 27.55 26.51 27.49 5.5M
2021-08-06 25.88 26.88 25.65 26.67 2.8M
2021-08-05 25.29 26.02 24.96 25.93 3.4M
2021-08-04 26.24 26.55 24.91 25.04 7.6M
2021-08-03 28.47 28.59 26.10 26.44 12.1M
2021-08-02 29.59 30.01 29.47 29.65 2.6M
2021-07-30 29.59 29.64 29.10 29.25 1.4M
2021-07-29 29.70 29.93 29.43 29.59 1.3M
2021-07-28 28.38 29.82 28.22 29.54 1.9M
2021-07-27 28.43 28.56 28.04 28.10 0.9M
2021-07-26 28.51 28.97 28.40 28.63 0.6M
2021-07-23 28.81 28.82 28.28 28.60 1.9M
2021-07-22 28.92 29.03 28.29 28.59 0.8M
2021-07-21 28.72 29.09 28.60 29.03 1.2M
2021-07-20 27.31 28.50 27.22 28.38 1.7M
2021-07-19 27.11 27.39 26.72 27.15 3.2M
2021-07-16 28.41 28.46 27.53 27.61 2.1M
2021-07-15 28.71 28.86 28.00 28.45 1.9M
2021-07-14 29.52 29.62 28.86 28.96 1.3M
2021-07-13 29.48 29.67 29.18 29.37 1.0M
2021-07-12 29.27 29.88 29.22 29.60 1.0M
2021-07-09 28.99 29.46 28.88 29.28 1.1M
2021-07-08 28.50 28.88 28.17 28.75 1.7M
2021-07-07 29.67 29.71 28.65 29.04 1.7M
2021-07-06 29.85 29.86 29.26 29.67 1.2M
2021-07-02 30.11 30.30 29.70 29.89 1.0M
2021-07-01 29.53 30.27 29.40 30.06 1.9M
2021-06-30 29.10 29.52 29.08 29.32 2.5M
2021-06-29 29.48 29.66 29.11 29.20 1.5M
2021-06-28 30.03 30.05 29.19 29.45 1.9M
2021-06-25 29.84 30.19 29.74 29.90 1.0M
2021-06-24 29.38 29.78 29.24 29.71 1.6M
2021-06-23 29.25 29.47 29.08 29.08 1.4M
2021-06-22 29.40 29.47 28.91 29.22 1.3M
2021-06-21 29.25 29.38 29.01 29.34 2.5M
2021-06-18 29.42 29.54 28.97 29.31 3.5M
2021-06-17 29.80 30.21 29.27 29.79 1.7M
2021-06-16 30.87 30.90 29.74 29.91 3.3M
2021-06-15 31.52 31.59 30.55 30.89 2.7M
2021-06-14 31.84 32.08 31.33 31.53 1.5M
2021-06-11 31.54 31.86 31.53 31.82 1.3M
2021-06-10 31.29 31.77 31.16 31.56 1.3M
2021-06-09 31.31 31.70 31.15 31.25 1.6M
2021-06-08 31.87 31.96 30.70 31.28 2.3M
2021-06-07 31.32 31.98 31.27 31.62 2.3M
2021-06-04 31.97 31.97 31.23 31.33 1.5M
2021-06-03 31.80 32.06 31.54 31.69 1.4M
2021-06-02 32.28 32.28 31.53 31.89 3.3M
2021-06-01 32.02 32.54 31.92 32.03 1.8M
2021-05-28 31.99 32.37 31.94 32.16 1.6M
2021-05-27 31.90 32.14 31.83 31.94 1.5M
2021-05-26 31.42 32.04 31.17 31.96 2.0M
2021-05-25 31.27 31.75 31.20 31.26 1.6M
2021-05-24 31.13 31.62 30.93 31.33 1.5M
2021-05-21 31.78 31.87 31.02 31.16 2.4M
2021-05-20 30.44 31.65 30.32 31.55 4.3M
2021-05-19 29.45 30.31 29.05 30.25 2.8M
2021-05-18 29.25 30.00 28.97 29.75 2.3M
2021-05-17 29.03 29.27 28.81 29.25 2.5M
2021-05-14 28.58 29.13 28.22 29.07 1.8M
2021-05-13 27.90 29.02 27.90 28.15 2.8M
2021-05-12 27.24 28.42 27.19 27.92 3.8M
2021-05-11 26.79 27.74 26.77 27.43 2.4M
2021-05-10 28.19 28.19 27.49 27.53 3.2M
2021-05-07 27.87 28.72 27.81 28.08 2.1M
2021-05-06 27.71 27.95 27.13 27.76 2.8M
2021-05-05 28.08 28.29 27.40 28.03 5.1M
2021-05-04 29.90 30.06 27.68 27.94 10.3M
2021-05-03 32.20 32.42 31.13 31.42 3.4M
2021-04-30 32.59 33.00 32.09 32.17 2.0M
2021-04-29 32.67 32.93 32.02 32.70 3.1M
2021-04-28 31.25 34.50 30.96 32.54 10.5M
2021-04-27 30.90 31.33 30.38 31.25 2.7M
2021-04-26 29.86 30.81 29.66 30.80 2.8M
2021-04-23 29.49 29.93 29.29 29.65 1.2M
2021-04-22 29.58 29.77 29.26 29.47 1.0M
2021-04-21 28.50 29.58 28.31 29.55 1.9M
2021-04-20 29.00 29.10 27.95 28.44 3.2M
2021-04-19 29.90 30.21 29.07 29.12 2.5M
2021-04-16 30.39 30.50 29.89 30.03 1.9M
2021-04-15 30.39 30.64 30.20 30.30 1.8M
2021-04-14 29.92 30.65 29.82 30.26 3.1M
2021-04-13 29.96 30.01 29.45 29.81 3.4M
2021-04-12 30.56 30.56 29.80 29.95 2.6M
2021-04-09 30.92 31.09 30.53 30.78 1.5M
2021-04-08 31.80 31.81 30.67 30.77 2.1M
2021-04-07 31.21 31.63 31.09 31.55 1.6M
2021-04-06 31.47 31.72 31.11 31.24 2.6M
2021-04-05 31.92 32.00 31.20 31.52 1.5M
2021-04-01 31.82 32.00 31.37 31.71 2.1M
2021-03-31 31.39 32.09 31.29 31.74 2.6M
2021-03-30 30.62 31.25 30.53 31.04 1.4M
2021-03-29 30.80 31.06 30.38 30.69 1.7M
2021-03-26 31.36 31.44 30.47 31.00 1.5M
2021-03-25 30.50 31.19 30.05 31.10 2.5M
2021-03-24 30.55 31.72 30.52 30.71 3.5M
2021-03-23 32.58 32.72 31.60 31.66 2.9M
2021-03-22 32.99 33.22 32.60 32.96 2.1M
2021-03-19 32.78 33.33 32.52 33.00 11.1M
2021-03-18 33.46 33.77 32.62 32.84 11.5M
2021-03-17 33.13 33.62 32.80 33.31 14.0M
2021-03-16 34.01 34.34 33.04 33.38 12.2M
2021-03-15 33.35 34.09 33.28 33.80 2.0M
2021-03-12 34.14 34.19 33.27 33.34 5.4M
2021-03-11 31.99 34.57 31.85 34.38 14.9M
2021-03-10 34.19 34.30 32.75 32.82 9.6M
2021-03-09 33.47 34.80 33.22 33.93 7.5M
2021-03-08 32.93 33.68 32.58 33.08 9.9M
2021-03-05 32.12 33.11 30.92 32.97 4.1M
2021-03-04 32.54 33.11 31.33 31.90 5.1M
2021-03-03 32.28 32.84 31.80 32.56 5.5M
2021-03-02 31.95 32.44 31.71 32.28 4.3M
2021-03-01 31.90 32.46 31.60 31.75 6.0M
2021-02-26 31.42 31.87 30.63 31.42 7.6M
2021-02-25 31.31 31.57 30.64 31.28 5.1M
2021-02-24 31.39 31.90 30.87 31.05 5.4M
2021-02-23 31.38 31.66 30.35 31.57 2.8M
2021-02-22 31.95 32.08 31.49 31.63 2.9M
2021-02-19 31.58 32.37 31.46 31.93 3.2M
2021-02-18 31.77 31.87 31.26 31.58 4.0M
2021-02-17 32.00 32.50 31.27 32.03 7.4M
2021-02-16 31.85 31.89 31.00 31.32 7.6M
2021-02-12 32.00 32.25 30.63 31.23 8.6M
2021-02-11 29.50 30.14 29.06 30.11 7.2M
2021-02-10 29.28 29.59 28.69 29.58 3.1M
2021-02-09 28.79 29.55 28.40 29.20 4.1M
2021-02-08 28.25 28.89 28.12 28.86 2.5M
2021-02-05 27.73 28.15 27.46 28.13 3.4M
2021-02-04 27.26 27.67 26.99 27.63 3.6M
2021-02-03 26.93 27.35 26.70 27.30 3.0M
2021-02-02 26.38 27.06 26.04 26.99 3.1M
2021-02-01 25.69 26.08 25.45 25.83 3.2M
2021-01-29 25.74 26.12 25.16 25.50 2.8M
2021-01-28 24.84 25.97 24.56 25.70 4.6M
2021-01-27 26.01 26.14 24.57 24.79 8.3M
2021-01-26 27.30 27.37 26.45 26.45 5.5M
2021-01-25 26.65 27.21 26.36 27.00 5.8M
2021-01-22 26.15 27.04 25.90 26.66 3.7M
2021-01-21 26.94 27.01 26.24 26.68 2.6M
2021-01-20 27.36 27.51 26.63 27.01 3.9M
2021-01-19 26.52 27.81 26.52 27.52 4.5M
2021-01-15 26.18 26.75 25.65 26.37 4.6M
2021-01-14 25.86 26.55 25.50 26.41 7.0M
2021-01-13 24.50 26.02 24.04 25.80 13.1M
2021-01-12 23.72 23.85 23.29 23.47 3.3M
2021-01-11 22.94 23.54 22.69 23.50 2.4M
2021-01-08 22.89 23.75 22.79 23.06 4.2M
2021-01-07 22.47 22.95 22.36 22.83 2.5M
2021-01-06 21.68 23.22 21.26 22.34 3.9M
2021-01-05 21.33 21.99 20.98 21.82 2.9M
2021-01-04 21.00 21.84 20.92 21.37 4.0M