Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Bausch Health Companies Inc. Common Stock (TSX:BHC)

8.880 +0.070 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2025 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 (%)
Nov 27, 2025 8.780 8.840 8.770 8.810 41,704 +0.04(+0.46%)
Nov 26, 2025 8.870 8.970 8.770 8.770 240,600 -0.13(-1.46%)
Nov 25, 2025 8.700 8.930 8.660 8.900 361,017 +0.30(+3.49%)
Nov 24, 2025 8.510 8.600 8.420 8.600 475,646 +0.08(+0.94%)
Nov 21, 2025 8.460 8.670 8.410 8.520 209,588 +0.07(+0.83%)
Nov 20, 2025 8.560 8.570 8.350 8.450 242,348 -0.05(-0.59%)
Nov 19, 2025 8.670 8.670 8.440 8.500 317,470 -0.17(-1.96%)
Nov 18, 2025 8.550 8.770 8.530 8.670 278,722 +0.05(+0.58%)
Nov 17, 2025 8.800 8.890 8.500 8.620 475,539 -0.20(-2.27%)
Nov 14, 2025 9.110 9.140 8.770 8.820 583,386 -0.45(-4.85%)
Nov 13, 2025 9.710 9.710 9.240 9.270 590,956 -0.43(-4.43%)
Nov 12, 2025 9.580 9.760 9.420 9.700 486,872 +0.14(+1.46%)
Nov 11, 2025 8.980 9.630 8.930 9.560 404,942 +0.57(+6.34%)
Nov 10, 2025 9.400 9.450 8.950 8.990 415,862 -0.34(-3.64%)
Nov 07, 2025 9.370 9.520 9.230 9.330 243,127 -0.12(-1.27%)
Nov 06, 2025 9.490 9.770 9.380 9.450 281,108 -0.10(-1.05%)
Nov 05, 2025 9.550 9.880 9.520 9.550 348,782 +0.02(+0.21%)
Nov 04, 2025 9.540 9.750 9.480 9.530 349,234 -0.07(-0.73%)
Nov 03, 2025 9.840 10.01 9.570 9.600 380,137 -0.28(-2.83%)
Oct 31, 2025 9.250 10.06 9.230 9.880 825,544 +0.63(+6.81%)
Oct 30, 2025 8.820 9.690 8.630 9.250 1,415,890 +1.03(+12.53%)
Oct 29, 2025 8.650 8.650 8.200 8.220 380,699 -0.40(-4.64%)
Oct 28, 2025 8.670 8.690 8.390 8.620 499,318 -0.09(-1.03%)
Oct 27, 2025 8.700 8.770 8.630 8.710 189,729 +0.01(+0.11%)
Oct 24, 2025 8.950 8.980 8.640 8.700 262,637 -0.23(-2.58%)
Oct 23, 2025 8.750 8.990 8.670 8.930 211,462 +0.19(+2.17%)
Oct 22, 2025 8.730 8.990 8.700 8.740 260,228 +0.10(+1.16%)
Oct 21, 2025 8.920 8.920 8.520 8.640 258,995 -0.23(-2.59%)
Oct 20, 2025 8.540 8.960 8.480 8.870 291,768 +0.38(+4.48%)
Oct 17, 2025 8.430 8.520 8.360 8.490 180,692 +0.03(+0.35%)
Oct 16, 2025 8.470 8.590 8.410 8.460 243,648 -0.02(-0.24%)
Oct 15, 2025 8.600 8.670 8.410 8.480 221,509 -0.11(-1.28%)
Oct 14, 2025 8.510 8.620 8.480 8.590 160,626 +0.08(+0.94%)
Oct 10, 2025 8.510 0 -0.46(-5.13%)
Oct 09, 2025 8.910 9.040 8.890 8.970 250,263 +0.09(+1.01%)
Oct 08, 2025 8.940 8.980 8.830 8.880 251,787 -0.06(-0.67%)
Oct 07, 2025 9.050 9.080 8.880 8.940 269,969 -0.10(-1.11%)
Oct 06, 2025 9.350 9.350 9.030 9.040 293,423 -0.30(-3.21%)
Oct 03, 2025 9.150 9.490 9.150 9.340 253,598 +0.18(+1.97%)
Oct 02, 2025 9.200 9.290 9.140 9.160 194,783 -0.06(-0.65%)
Oct 01, 2025 8.900 9.410 8.900 9.220 265,205 +0.26(+2.90%)
Sep 30, 2025 8.970 9.110 8.940 8.960 168,383 -0.05(-0.55%)
Sep 29, 2025 9.060 9.080 8.940 9.010 188,687 -0.03(-0.33%)
Sep 26, 2025 8.970 9.070 8.920 9.040 221,838 +0.03(+0.33%)
Sep 25, 2025 9.180 9.180 8.920 9.010 377,314 -0.23(-2.49%)
Sep 24, 2025 9.350 9.350 9.180 9.240 500,922 -0.08(-0.86%)
Sep 23, 2025 9.390 9.500 9.300 9.320 416,151 -0.11(-1.17%)
Sep 22, 2025 9.270 9.520 9.240 9.430 243,501 +0.14(+1.51%)
Sep 19, 2025 9.590 9.590 9.270 9.290 1,962,961 -0.24(-2.52%)
Sep 18, 2025 9.510 9.610 9.430 9.530 352,850 +0.11(+1.17%)
Sep 17, 2025 9.400 9.660 9.280 9.420 506,149 +0.11(+1.18%)
Sep 16, 2025 9.850 9.850 9.300 9.310 525,948 -0.58(-5.86%)
Sep 15, 2025 10.06 10.10 9.710 9.890 337,763 -0.17(-1.69%)
Sep 12, 2025 10.04 10.10 9.860 10.06 237,175 +0.02(+0.20%)
Sep 11, 2025 9.970 10.15 9.950 10.04 193,313 +0.13(+1.31%)
Sep 10, 2025 10.04 10.13 9.910 9.910 247,019 -0.09(-0.90%)
Sep 09, 2025 10.12 10.15 9.950 10.00 289,804 -0.12(-1.19%)
Sep 08, 2025 10.08 10.17 9.920 10.12 316,703 -0.06(-0.59%)
Sep 05, 2025 9.940 10.21 9.940 10.18 236,277 +0.20(+2.00%)
Sep 04, 2025 10.15 10.15 9.860 9.980 240,974 -0.16(-1.58%)
Sep 03, 2025 10.52 10.57 10.13 10.14 329,398 -0.44(-4.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.