Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bausch Health Companies Inc (TSX: BHC )

12.03 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.210 9.460 9.090 9.440 436,022 +0.20(+2.16%)
Oct 30, 2023 9.150 9.300 9.070 9.240 168,161 +0.13(+1.43%)
Oct 27, 2023 9.280 9.280 9.060 9.110 254,292 -0.19(-2.04%)
Oct 26, 2023 9.510 9.560 9.240 9.300 219,786 -0.24(-2.52%)
Oct 25, 2023 9.790 9.820 9.490 9.540 243,340 -0.28(-2.85%)
Oct 24, 2023 9.710 9.940 9.670 9.820 194,872 +0.18(+1.87%)
Oct 23, 2023 9.950 9.960 9.630 9.640 327,187 -0.38(-3.79%)
Oct 20, 2023 10.00 10.13 9.930 10.02 213,113 -0.02(-0.20%)
Oct 19, 2023 10.59 10.63 10.02 10.04 339,858 -0.57(-5.37%)
Oct 18, 2023 10.55 10.73 10.38 10.61 399,725 +0.01(+0.09%)
Oct 17, 2023 10.01 10.62 10.01 10.60 403,284 +0.54(+5.37%)
Oct 16, 2023 9.700 10.83 9.650 10.06 856,356 +0.31(+3.18%)
Oct 13, 2023 9.950 9.980 9.680 9.750 313,282 -0.23(-2.30%)
Oct 12, 2023 10.00 10.18 9.890 9.980 324,678 -0.08(-0.80%)
Oct 11, 2023 10.52 10.57 9.880 10.06 571,137 -0.50(-4.73%)
Oct 10, 2023 10.59 10.70 10.31 10.56 360,256 -0.53(-4.78%)
Oct 06, 2023 11.09 0 -0.17(-1.51%)
Oct 05, 2023 10.95 11.30 10.89 11.26 291,399 +0.24(+2.18%)
Oct 04, 2023 11.00 11.09 10.81 11.02 261,263 +0.03(+0.27%)
Oct 03, 2023 11.06 11.16 10.91 10.99 286,029 -0.14(-1.26%)
Oct 02, 2023 11.28 11.30 11.09 11.13 290,310 -0.07(-0.62%)
Sep 29, 2023 11.10 11.30 11.04 11.20 393,315 +0.08(+0.72%)
Sep 28, 2023 11.06 11.17 10.98 11.12 192,163 +0.05(+0.45%)
Sep 27, 2023 11.17 11.21 10.84 11.07 304,201 -0.03(-0.27%)
Sep 26, 2023 11.00 11.38 11.00 11.10 271,075 -0.02(-0.18%)
Sep 25, 2023 10.98 11.14 11.04 11.12 171,864 +0.05(+0.45%)
Sep 22, 2023 11.32 11.36 10.97 11.07 350,118 -0.25(-2.21%)
Sep 21, 2023 11.12 11.40 11.01 11.32 363,312 +0.10(+0.89%)
Sep 20, 2023 11.50 11.54 10.93 11.22 830,545 +0.84(+8.09%)
Sep 19, 2023 10.85 10.86 10.14 10.38 841,122 -0.92(-8.14%)
Sep 18, 2023 11.36 11.42 11.20 11.30 250,295 -0.22(-1.91%)
Sep 15, 2023 11.77 11.85 11.44 11.52 491,911 -0.21(-1.79%)
Sep 14, 2023 11.75 11.88 11.68 11.73 206,261 +0.02(+0.17%)
Sep 13, 2023 11.56 11.77 11.44 11.71 353,284 +0.11(+0.95%)
Sep 12, 2023 11.74 11.85 11.58 11.60 196,983 -0.20(-1.69%)
Sep 11, 2023 11.80 11.86 11.58 11.80 238,479 +0.01(+0.08%)
Sep 08, 2023 11.54 11.84 11.47 11.79 349,433 +0.25(+2.17%)
Sep 07, 2023 11.33 11.55 11.20 11.54 365,495 +0.14(+1.23%)
Sep 06, 2023 11.32 11.44 11.27 11.40 202,121 +0.03(+0.26%)
Sep 05, 2023 11.51 11.58 11.27 11.37 237,238 -0.12(-1.04%)
Sep 01, 2023 11.49 0 +0.21(+1.86%)
Aug 31, 2023 11.47 11.48 11.20 11.28 453,253 -0.15(-1.31%)
Aug 30, 2023 11.46 11.55 11.31 11.43 253,685 -0.07(-0.61%)
Aug 29, 2023 11.29 11.68 11.14 11.50 303,596 +0.23(+2.04%)
Aug 28, 2023 11.26 11.40 11.20 11.27 194,030 +0.04(+0.36%)
Aug 25, 2023 10.96 11.27 10.82 11.23 377,399 +0.28(+2.56%)
Aug 24, 2023 11.05 11.11 10.91 10.95 170,686 -0.10(-0.90%)
Aug 23, 2023 11.22 11.31 11.00 11.05 182,381 -0.13(-1.16%)
Aug 22, 2023 11.50 11.56 10.99 11.18 240,928 -0.28(-2.44%)
Aug 21, 2023 11.29 11.53 11.11 11.46 253,020 +0.14(+1.24%)
Aug 18, 2023 11.13 11.43 11.08 11.32 201,666 +0.07(+0.62%)
Aug 17, 2023 11.20 11.32 11.14 11.25 220,068 -0.07(-0.62%)
Aug 16, 2023 11.15 11.35 11.02 11.32 254,891 +0.09(+0.80%)
Aug 15, 2023 11.31 11.31 10.95 11.23 287,032 -0.15(-1.32%)
Aug 14, 2023 11.16 11.49 11.16 11.38 183,683 +0.06(+0.53%)
Aug 11, 2023 11.27 11.44 11.14 11.32 184,785 +0.01(+0.09%)
Aug 10, 2023 11.64 11.65 11.18 11.31 430,862 -0.29(-2.50%)
Aug 09, 2023 11.83 12.00 11.57 11.60 430,354 -0.35(-2.93%)
Aug 08, 2023 11.88 11.99 11.51 11.95 528,280 -0.19(-1.57%)
Aug 04, 2023 12.14 0 -0.46(-3.65%)
Aug 03, 2023 13.00 13.53 12.44 12.60 740,876 +0.13(+1.04%)
Aug 02, 2023 12.40 12.67 12.34 12.47 376,775 -0.13(-1.03%)
Aug 01, 2023 12.73 12.79 12.11 12.60 461,185 -0.22(-1.72%)
Jul 31, 2023 12.65 12.89 12.57 12.82 411,154 +0.16(+1.26%)
Jul 28, 2023 12.47 12.81 12.36 12.66 254,453 +0.31(+2.51%)
Jul 27, 2023 12.60 12.63 12.29 12.35 244,210 -0.15(-1.20%)
Jul 26, 2023 12.54 12.64 12.31 12.50 208,230 -0.04(-0.32%)
Jul 25, 2023 12.64 12.66 12.26 12.54 238,011 -0.07(-0.56%)
Jul 24, 2023 12.53 12.80 12.45 12.61 228,554 -0.03(-0.24%)
Jul 21, 2023 12.82 12.87 12.52 12.64 338,578 +0.04(+0.32%)
Jul 20, 2023 12.20 12.61 12.15 12.60 348,323 +0.36(+2.94%)
Jul 19, 2023 12.44 12.67 12.09 12.24 290,440 -0.19(-1.53%)
Jul 18, 2023 12.27 12.66 12.10 12.43 489,830 +0.17(+1.39%)
Jul 17, 2023 11.17 12.36 11.00 12.26 746,270 +1.09(+9.76%)
Jul 14, 2023 11.08 11.29 10.98 11.17 252,537 +0.15(+1.36%)
Jul 13, 2023 11.26 11.30 10.89 11.02 264,410 -0.19(-1.69%)
Jul 12, 2023 11.52 11.55 11.21 11.21 249,851 -0.21(-1.84%)
Jul 11, 2023 11.64 11.84 11.30 11.42 415,336 -0.18(-1.55%)
Jul 10, 2023 11.11 11.78 11.08 11.60 552,761 +0.52(+4.69%)
Jul 07, 2023 10.32 11.39 10.30 11.08 837,732 +0.79(+7.68%)
Jul 06, 2023 10.20 10.37 9.930 10.29 469,613 -0.04(-0.39%)
Jul 05, 2023 10.32 10.57 10.30 10.33 320,750 -0.17(-1.62%)
Jul 04, 2023 10.99 10.99 10.40 10.50 130,142 -0.10(-0.94%)
Jun 30, 2023 10.60 0 +0.25(+2.42%)
Jun 29, 2023 10.10 10.39 10.10 10.35 295,289 +0.27(+2.68%)
Jun 28, 2023 9.770 10.11 9.770 10.08 267,839 +0.35(+3.60%)
Jun 27, 2023 9.580 9.800 9.520 9.730 191,506 +0.17(+1.78%)
Jun 26, 2023 9.430 9.630 9.390 9.560 149,480 +0.10(+1.06%)
Jun 23, 2023 9.520 9.600 9.380 9.460 279,397 -0.20(-2.07%)
Jun 22, 2023 9.580 9.810 9.580 9.660 235,064 -0.04(-0.41%)
Jun 21, 2023 9.760 9.880 9.640 9.700 191,492 -0.07(-0.72%)
Jun 20, 2023 9.510 9.810 9.480 9.770 281,962 +0.18(+1.88%)
Jun 19, 2023 9.650 9.650 9.560 9.590 32,580 -0.11(-1.13%)
Jun 16, 2023 9.490 9.720 9.460 9.700 775,799 -0.12(-1.22%)
Jun 15, 2023 9.710 9.890 9.600 9.820 232,153 +1.82(+22.75%)
May 08, 2023 7.900 8.060 7.740 8.000 483,014 +0.22(+2.83%)
May 05, 2023 8.050 8.110 7.660 7.780 815,101 -0.22(-2.75%)
May 04, 2023 9.890 9.940 7.960 8.000 1,507,141 -2.04(-20.32%)
May 03, 2023 10.03 10.39 9.750 10.04 555,506 +0.04(+0.40%)
May 02, 2023 10.10 10.39 9.920 10.00 387,548 -0.18(-1.77%)
May 01, 2023 10.00 10.34 9.900 10.18 328,878 +0.21(+2.11%)
Apr 28, 2023 9.640 10.04 9.600 9.970 341,470 +0.32(+3.32%)
Apr 27, 2023 9.670 9.770 9.520 9.650 286,545 +0.03(+0.31%)
Apr 26, 2023 9.690 9.760 9.440 9.620 458,555 -0.11(-1.13%)
Apr 25, 2023 10.16 10.22 9.690 9.730 409,354 -0.49(-4.79%)
Apr 24, 2023 10.40 10.43 10.15 10.22 223,114 -0.18(-1.73%)
Apr 21, 2023 10.38 10.55 10.25 10.40 263,211 +0.04(+0.39%)
Apr 20, 2023 10.04 10.36 9.990 10.36 346,931 +0.23(+2.27%)
Apr 19, 2023 9.890 10.19 9.890 10.13 257,065 +0.12(+1.20%)
Apr 18, 2023 10.29 10.29 9.900 10.01 280,660 -0.23(-2.25%)
Apr 17, 2023 10.04 10.30 9.920 10.24 229,913 +0.25(+2.50%)
Apr 14, 2023 10.06 10.15 9.920 9.990 155,552 -0.05(-0.50%)
Apr 13, 2023 10.00 10.32 9.950 10.04 307,410 +0.09(+0.90%)
Apr 12, 2023 10.35 10.38 9.910 9.950 302,068 -0.31(-3.02%)
Apr 11, 2023 10.17 10.40 10.17 10.26 228,911 +0.15(+1.48%)
Apr 10, 2023 9.890 10.15 9.840 10.11 241,483 +0.23(+2.33%)
Apr 06, 2023 9.880 0 -0.10(-1.00%)
Apr 05, 2023 10.13 10.13 9.850 9.980 379,284 -0.16(-1.58%)
Apr 04, 2023 10.40 10.53 10.04 10.14 414,669 -0.31(-2.97%)
Apr 03, 2023 10.92 10.92 10.39 10.45 446,206 -0.50(-4.57%)
Mar 31, 2023 10.37 10.96 10.37 10.95 533,090 +0.55(+5.29%)
Mar 30, 2023 10.45 10.59 10.22 10.40 267,480 +0.00(+0.00%)
Mar 29, 2023 10.28 10.41 10.21 10.40 227,623 +0.24(+2.36%)
Mar 28, 2023 10.18 10.29 10.08 10.16 259,064 -0.01(-0.10%)
Mar 27, 2023 10.04 10.23 9.930 10.17 264,254 +0.25(+2.52%)
Mar 24, 2023 9.910 9.990 9.690 9.920 344,559 -0.07(-0.70%)
Mar 23, 2023 10.52 10.52 9.920 9.990 458,009 -0.39(-3.76%)
Mar 22, 2023 10.90 10.91 10.38 10.38 373,443 -0.45(-4.16%)
Mar 21, 2023 10.50 11.01 10.50 10.83 497,724 +0.47(+4.54%)
Mar 20, 2023 10.43 10.51 10.26 10.36 284,949 -0.08(-0.77%)
Mar 17, 2023 10.59 10.59 10.35 10.44 728,559 -0.22(-2.06%)
Mar 16, 2023 10.44 10.76 10.18 10.66 358,087 +0.14(+1.33%)
Mar 15, 2023 10.60 10.67 10.37 10.52 464,467 -0.30(-2.77%)
Mar 14, 2023 11.14 11.24 10.74 10.82 410,061 -0.10(-0.92%)
Mar 13, 2023 11.09 11.09 10.82 10.92 448,705 -0.22(-1.97%)
Mar 10, 2023 11.50 11.50 10.91 11.14 513,095 -0.38(-3.30%)
Mar 09, 2023 11.96 11.96 11.45 11.52 428,411 -0.40(-3.36%)
Mar 08, 2023 11.80 11.99 11.63 11.92 454,445 +0.01(+0.08%)
Mar 07, 2023 11.97 12.11 11.88 11.91 371,714 -0.11(-0.92%)
Mar 06, 2023 12.48 12.52 11.96 12.02 674,953 -0.44(-3.53%)
Mar 03, 2023 12.67 12.78 12.44 12.46 414,261 -0.13(-1.03%)
Mar 02, 2023 12.40 12.69 12.11 12.59 458,560 +0.07(+0.56%)
Mar 01, 2023 12.74 12.88 12.43 12.52 655,103 -0.19(-1.49%)
Feb 28, 2023 12.81 12.89 12.48 12.71 931,926 +0.03(+0.24%)
Feb 27, 2023 13.05 13.06 12.54 12.68 672,068 -0.34(-2.61%)
Feb 24, 2023 13.30 13.48 12.96 13.02 746,095 -0.34(-2.54%)
Feb 23, 2023 12.11 13.81 12.03 13.36 1,752,057 +1.62(+13.80%)
Feb 22, 2023 12.00 12.32 11.61 11.74 1,152,747 -0.23(-1.92%)
Feb 21, 2023 12.81 13.14 11.96 11.97 867,491 -0.83(-6.48%)
Feb 17, 2023 12.80 0 +0.75(+6.22%)
Feb 16, 2023 11.90 12.23 11.69 12.05 1,120,872 -0.02(-0.17%)
Feb 15, 2023 10.72 12.14 10.56 12.07 2,440,595 +2.01(+19.98%)
Feb 14, 2023 9.660 10.09 9.660 10.06 442,799 +0.30(+3.07%)
Feb 13, 2023 9.630 9.830 9.460 9.760 373,453 +0.18(+1.88%)
Feb 10, 2023 9.640 9.730 9.460 9.580 349,763 -0.21(-2.15%)
Feb 09, 2023 10.30 10.31 9.630 9.790 674,593 -0.39(-3.83%)
Feb 08, 2023 10.51 10.52 10.06 10.18 635,826 -0.34(-3.23%)
Feb 07, 2023 10.35 10.64 10.16 10.52 611,850 +0.21(+2.04%)
Feb 06, 2023 10.42 10.45 10.28 10.31 379,390 -0.22(-2.09%)
Feb 03, 2023 10.43 10.67 10.29 10.53 606,327 +0.01(+0.10%)
Feb 02, 2023 10.49 10.80 10.40 10.52 615,048 +0.13(+1.25%)
Feb 01, 2023 10.19 10.47 10.02 10.39 571,843 +0.18(+1.76%)
Jan 31, 2023 10.48 10.62 10.13 10.21 755,113 -0.27(-2.58%)
Jan 30, 2023 11.10 11.10 10.33 10.48 811,907 -0.67(-6.01%)
Jan 27, 2023 11.30 11.61 11.14 11.15 631,463 -0.18(-1.59%)
Jan 26, 2023 11.35 11.77 11.20 11.33 599,074 +0.10(+0.89%)
Jan 25, 2023 11.11 11.27 11.03 11.23 466,502 +0.04(+0.36%)
Jan 24, 2023 10.86 11.33 10.85 11.19 656,474 +0.23(+2.10%)
Jan 23, 2023 10.97 11.47 10.82 10.96 841,173 +0.08(+0.74%)
Jan 20, 2023 10.46 10.91 10.42 10.88 833,771 +0.42(+4.02%)
Jan 19, 2023 10.58 10.76 10.26 10.46 492,814 -0.17(-1.60%)
Jan 18, 2023 10.50 10.75 10.30 10.63 840,372 +0.25(+2.41%)
Jan 17, 2023 10.08 10.58 9.930 10.38 909,819 +0.22(+2.17%)
Jan 16, 2023 10.02 10.37 10.02 10.16 194,356 +0.10(+0.99%)
Jan 13, 2023 9.710 10.07 9.710 10.06 544,927 +0.23(+2.34%)
Jan 12, 2023 9.830 9.900 9.600 9.830 437,468 +0.04(+0.41%)
Jan 11, 2023 10.10 10.15 9.730 9.790 648,741 -0.26(-2.59%)
Jan 10, 2023 10.13 10.43 9.980 10.05 860,327 -0.04(-0.40%)
Jan 09, 2023 10.10 10.18 9.930 10.09 528,074 +0.05(+0.50%)
Jan 06, 2023 9.800 10.15 9.600 10.04 1,113,613 +0.32(+3.29%)
Jan 05, 2023 9.170 9.780 9.100 9.720 1,104,129 +0.45(+4.85%)
Jan 04, 2023 8.660 9.280 8.540 9.270 874,150 +0.68(+7.92%)
Jan 03, 2023 8.600 8.940 8.510 8.590 585,896 +0.09(+1.06%)
Dec 30, 2022 8.500 0 -0.07(-0.82%)
Dec 29, 2022 8.280 8.730 8.260 8.570 631,807 +0.30(+3.63%)
Dec 28, 2022 8.320 8.420 8.130 8.270 848,285 -0.30(-3.50%)
Dec 23, 2022 8.570 0 -0.30(-3.38%)
Dec 22, 2022 9.390 9.390 8.670 8.870 1,058,070 -0.54(-5.74%)
Dec 21, 2022 9.340 9.530 9.240 9.410 530,724 +0.17(+1.84%)
Dec 20, 2022 9.500 9.560 9.080 9.240 962,964 -0.28(-2.94%)
Dec 19, 2022 9.630 9.770 9.520 9.520 690,749 -0.22(-2.26%)
Dec 16, 2022 10.50 10.50 9.520 9.740 3,374,475 -0.80(-7.59%)
Dec 15, 2022 10.50 10.60 10.36 10.54 987,374 -0.08(-0.75%)
Dec 14, 2022 10.48 10.74 10.18 10.62 1,016,593 +0.16(+1.53%)
Dec 13, 2022 10.75 10.94 10.20 10.46 1,199,973 +0.04(+0.38%)
Dec 12, 2022 10.30 10.47 10.01 10.42 1,020,023 +0.00(+0.00%)
Dec 09, 2022 10.38 10.73 10.32 10.42 945,759 +0.07(+0.68%)
Dec 08, 2022 9.900 10.47 9.780 10.35 921,407 +0.53(+5.40%)
Dec 07, 2022 10.06 10.07 9.730 9.820 959,268 -0.30(-2.96%)
Dec 06, 2022 10.24 10.27 9.920 10.12 868,315 -0.16(-1.56%)
Dec 05, 2022 10.59 10.64 10.17 10.28 1,014,745 -0.40(-3.75%)
Dec 02, 2022 10.22 10.78 10.15 10.68 1,222,412 +0.34(+3.29%)
Dec 01, 2022 9.440 10.47 9.440 10.34 2,516,814 +0.91(+9.65%)
Nov 30, 2022 9.820 10.12 9.270 9.430 18,482,542 +0.17(+1.84%)
Nov 29, 2022 9.280 9.370 9.040 9.260 1,465,166 +0.14(+1.54%)
Nov 28, 2022 9.110 9.410 8.980 9.120 948,196 -0.02(-0.22%)
Nov 25, 2022 8.950 9.290 8.890 9.140 914,658 +0.14(+1.56%)
Nov 24, 2022 9.000 9.140 8.870 9.000 512,896 -0.03(-0.33%)
Nov 23, 2022 9.290 9.340 8.860 9.030 1,494,064 -0.24(-2.59%)
Nov 22, 2022 9.290 9.670 8.900 9.270 1,356,524 -0.09(-0.96%)
Nov 21, 2022 9.900 10.00 9.260 9.360 1,102,595 -0.78(-7.69%)
Nov 18, 2022 10.16 10.28 9.770 10.14 893,945 +0.02(+0.20%)
Nov 17, 2022 9.140 10.99 8.930 10.12 2,476,320 +0.82(+8.82%)
Nov 16, 2022 9.450 9.450 9.060 9.300 931,152 -0.23(-2.41%)
Nov 15, 2022 9.780 9.840 9.440 9.530 953,915 +0.03(+0.32%)
Nov 14, 2022 9.950 9.950 9.490 9.500 987,661 -0.43(-4.33%)
Nov 11, 2022 10.00 10.06 9.540 9.930 1,460,917 +0.11(+1.12%)
Nov 10, 2022 9.200 10.04 9.190 9.820 1,510,042 +0.95(+10.71%)
Nov 09, 2022 9.400 9.430 8.830 8.870 1,194,922 -0.63(-6.63%)
Nov 08, 2022 10.03 10.03 9.350 9.500 1,186,815 -0.50(-5.00%)
Nov 07, 2022 9.540 10.07 9.410 10.00 841,573 +0.50(+5.26%)
Nov 04, 2022 8.970 9.560 8.800 9.500 1,181,638 +0.63(+7.10%)
Nov 03, 2022 8.710 9.690 8.560 8.870 1,637,816 -0.07(-0.78%)
Nov 02, 2022 9.390 8.940 1,055,674 -0.49(-5.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.