Bausch Health Companies Inc. - Price History
Monthly price history for BHC (Bausch Health Companies Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.82 | $7.82 |
| April 2024 | $8.76 | $8.76 |
| March 2024 | $10.61 | $10.61 |
| February 2024 | $9.39 | $9.39 |
| January 2024 | $7.85 | $7.85 |
| December 2023 | $8.02 | $8.02 |
| November 2023 | $7.14 | $7.14 |
| October 2023 | $6.82 | $6.82 |
| September 2023 | $8.22 | $8.22 |
| August 2023 | $8.34 | $8.34 |
| July 2023 | $9.71 | $9.71 |
| June 2023 | $8 | $8 |
| May 2023 | $8.21 | $8.21 |
| April 2023 | $7.37 | $7.37 |
| March 2023 | $8.10 | $8.10 |
| February 2023 | $9.31 | $9.31 |
| January 2023 | $7.70 | $7.70 |
| December 2022 | $6.28 | $6.28 |
| November 2022 | $7.03 | $7.03 |
| October 2022 | $6.50 | $6.50 |
| September 2022 | $6.89 | $6.89 |
| August 2022 | $5.97 | $5.97 |
| July 2022 | $4.62 | $4.62 |
| June 2022 | $8.36 | $8.36 |
| May 2022 | $9.72 | $9.72 |
| April 2022 | $19.01 | $19.01 |
| March 2022 | $22.85 | $22.85 |
| February 2022 | $24.06 | $24.06 |
| January 2022 | $24.57 | $24.57 |
| December 2021 | $27.61 | $27.61 |
| November 2021 | $23.84 | $23.84 |
| October 2021 | $28.08 | $28.08 |
| September 2021 | $27.85 | $27.85 |
| August 2021 | $29.13 | $29.13 |
| July 2021 | $29.25 | $29.25 |
| June 2021 | $29.32 | $29.32 |
| May 2021 | $32.16 | $32.16 |
| April 2021 | $32.17 | $32.17 |
| March 2021 | $31.74 | $31.74 |
| February 2021 | $31.42 | $31.42 |
| January 2021 | $25.50 | $25.50 |
| December 2020 | $20.80 | $20.80 |
| November 2020 | $18.57 | $18.57 |
| October 2020 | $16.50 | $16.50 |
| September 2020 | $15.54 | $15.54 |
| August 2020 | $16.62 | $16.62 |
| July 2020 | $18.27 | $18.27 |
| June 2020 | $18.29 | $18.29 |
| May 2020 | $18.48 | $18.48 |
| April 2020 | $18.12 | $18.12 |
| March 2020 | $15.50 | $15.50 |
| February 2020 | $22.13 | $22.13 |
| January 2020 | $27.43 | $27.43 |
| December 2019 | $29.92 | $29.92 |
| November 2019 | $28.24 | $28.24 |
| October 2019 | $24.84 | $24.84 |
| September 2019 | $21.85 | $21.85 |
| August 2019 | $21.34 | $21.34 |
| July 2019 | $23.97 | $23.97 |
| June 2019 | $25.22 | $25.22 |
| May 2019 | $20.73 | $20.73 |
| April 2019 | $23.09 | $23.09 |
| March 2019 | $24.70 | $24.70 |
| February 2019 | $23.70 | $23.70 |
| January 2019 | $24.55 | $24.55 |
| December 2018 | $18.47 | $18.47 |
| November 2018 | $24.35 | $24.35 |
| October 2018 | $22.88 | $22.88 |
| September 2018 | $25.67 | $25.67 |
| August 2018 | $23.11 | $23.11 |
| July 2018 | $21.74 | $21.74 |
| June 2018 | $23.24 | $23.24 |
| May 2018 | $22 | $22 |
| April 2018 | $18.07 | $18.07 |
| March 2018 | $15.92 | $15.92 |
| February 2018 | $16.39 | $16.39 |
| January 2018 | $18.51 | $18.51 |
| December 2017 | $20.78 | $20.78 |
| November 2017 | $16.75 | $16.75 |
| October 2017 | $11.69 | $11.69 |
| September 2017 | $14.33 | $14.33 |
| August 2017 | $13.42 | $13.42 |
| July 2017 | $16.46 | $16.46 |
| June 2017 | $17.30 | $17.30 |
| May 2017 | $12.05 | $12.05 |
| April 2017 | $9.25 | $9.25 |
| March 2017 | $11.03 | $11.03 |
| February 2017 | $14.38 | $14.38 |
| January 2017 | $13.78 | $13.78 |
| December 2016 | $14.52 | $14.52 |
| November 2016 | $15.79 | $15.79 |
| October 2016 | $17.84 | $17.84 |
| September 2016 | $24.55 | $24.55 |
| August 2016 | $29.03 | $29.03 |
| July 2016 | $22.30 | $22.30 |
| June 2016 | $20.14 | $20.14 |
| May 2016 | $28.45 | $28.45 |
| April 2016 | $33.36 | $33.36 |
| March 2016 | $26.30 | $26.30 |
| February 2016 | $65.80 | $65.80 |
| January 2016 | $90.22 | $90.22 |
| December 2015 | $101.65 | $101.65 |
| November 2015 | $89.96 | $89.96 |
| October 2015 | $93.77 | $93.77 |
| September 2015 | $178.38 | $178.38 |
| August 2015 | $230.60 | $230.60 |
| July 2015 | $257.53 | $257.53 |
| June 2015 | $222.15 | $222.15 |
| May 2015 | $238.77 | $238.77 |
| April 2015 | $216.93 | $216.93 |
| March 2015 | $198.62 | $198.62 |
| February 2015 | $197.48 | $197.48 |
| January 2015 | $159.97 | $159.97 |
| December 2014 | $143.11 | $143.11 |
| November 2014 | $145.45 | $145.45 |
| October 2014 | $133.04 | $133.04 |
| September 2014 | $131.20 | $131.20 |
| August 2014 | $117.30 | $117.30 |
| July 2014 | $117.39 | $117.39 |
| June 2014 | $126.12 | $126.12 |
| May 2014 | $131.21 | $131.21 |
| April 2014 | $133.71 | $133.71 |
| March 2014 | $131.83 | $131.83 |
| February 2014 | $144.86 | $144.86 |
| January 2014 | $135.64 | $135.64 |
| December 2013 | $117.40 | $117.40 |
| November 2013 | $109.63 | $109.63 |
| October 2013 | $105.72 | $105.72 |
| September 2013 | $104.33 | $104.33 |
| August 2013 | $98.34 | $98.34 |
| July 2013 | $93.60 | $93.60 |
| June 2013 | $86.08 | $86.08 |
| May 2013 | $91.12 | $91.12 |
| April 2013 | $76.08 | $76.08 |
| March 2013 | $75.02 | $75.02 |
| February 2013 | $67.46 | $67.46 |
| January 2013 | $66.32 | $66.32 |
| December 2012 | $59.77 | $59.77 |
| November 2012 | $55.28 | $55.28 |
| October 2012 | $55.93 | $55.93 |
| September 2012 | $55.27 | $55.27 |
| August 2012 | $51.27 | $51.27 |
| July 2012 | $47.56 | $47.56 |
| June 2012 | $44.79 | $44.79 |
| May 2012 | $48.66 | $48.66 |
| April 2012 | $55.63 | $55.63 |
| March 2012 | $53.69 | $53.69 |
| February 2012 | $52.91 | $52.91 |
| January 2012 | $48.49 | $48.49 |
| December 2011 | $46.69 | $46.69 |
| November 2011 | $46.21 | $46.21 |
| October 2011 | $39.56 | $39.56 |
| September 2011 | $37.12 | $37.12 |
| August 2011 | $44.98 | $44.98 |
| July 2011 | $55.03 | $55.03 |
| June 2011 | $51.96 | $51.96 |
| May 2011 | $52.36 | $52.36 |
| April 2011 | $52.63 | $52.63 |
| March 2011 | $49.81 | $49.81 |
| February 2011 | $40.08 | $40.08 |
| January 2011 | $36.53 | $36.53 |
| December 2010 | $28.29 | $28.29 |
| November 2010 | $25.87 | $25.87 |
| October 2010 | $26.55 | $27.61 |
| September 2010 | $24.08 | $25.05 |
| August 2010 | $21.99 | $22.87 |
| July 2010 | $20.96 | $21.89 |
| June 2010 | $18.43 | $19.24 |
| May 2010 | $14.38 | $15.01 |
| April 2010 | $16.18 | $17 |
| March 2010 | $15.96 | $16.77 |
| February 2010 | $14.04 | $14.83 |
| January 2010 | $13.74 | $14.52 |
| December 2009 | $13.21 | $13.96 |
| November 2009 | $13.66 | $14.43 |
| October 2009 | $12.66 | $13.46 |
| September 2009 | $14.52 | $15.43 |
| August 2009 | $11.97 | $12.72 |
| July 2009 | $12.51 | $13.39 |
| June 2009 | $12.57 | $13.45 |
| May 2009 | $11.89 | $12.72 |
| April 2009 | $10.19 | $10.99 |
| March 2009 | $10.15 | $10.95 |
| February 2009 | $9.45 | $10.55 |
| January 2009 | $9.79 | $10.93 |
| December 2008 | $8.46 | $9.45 |
| November 2008 | $7.34 | $8.55 |
| October 2008 | $7.38 | $8.60 |
| September 2008 | $8.39 | $9.77 |
| August 2008 | $9.19 | $10.70 |
| July 2008 | $8.40 | $10.15 |
| June 2008 | $7.99 | $9.65 |
| May 2008 | $9.71 | $11.73 |
| April 2008 | $9.19 | $11.44 |
| March 2008 | $8.56 | $10.65 |
| February 2008 | $11.03 | $14.17 |
| January 2008 | $10.67 | $13.70 |
| December 2007 | $10.48 | $13.46 |
| November 2007 | $11.90 | $15.29 |
| October 2007 | $15.24 | $20.01 |
| September 2007 | $13.23 | $17.37 |
| August 2007 | $13.35 | $17.52 |
| July 2007 | $14.21 | $19.09 |
| June 2007 | $18.92 | $25.42 |
| May 2007 | $18.06 | $24.26 |
| April 2007 | $17.89 | $24.39 |
| March 2007 | $16.03 | $21.86 |
| February 2007 | $14.96 | $20.75 |
| January 2007 | $14.70 | $20.38 |
| December 2006 | $14.90 | $21.16 |
| November 2006 | $12.52 | $17.77 |
| October 2006 | $10.82 | $15.47 |
| September 2006 | $10.66 | $15.24 |
| August 2006 | $11.43 | $16.34 |
| July 2006 | $15.41 | $22.19 |
| June 2006 | $16.26 | $23.41 |
| May 2006 | $17.05 | $24.56 |
| April 2006 | $18.01 | $26.06 |
| March 2006 | $16.75 | $24.35 |
| February 2006 | $17.31 | $25.17 |
| January 2006 | $15.58 | $22.65 |
| December 2005 | $16.32 | $23.73 |
| November 2005 | $16.18 | $23.52 |
| October 2005 | $14.67 | $21.79 |
| September 2005 | $15.73 | $23.37 |
| August 2005 | $12.08 | $17.94 |
| July 2005 | $10.62 | $15.77 |
| June 2005 | $10.45 | $15.52 |
| May 2005 | $10.65 | $15.82 |
| April 2005 | $9.32 | $13.84 |
| March 2005 | $10.15 | $15.08 |
| February 2005 | $10.80 | $16.04 |
| January 2005 | $10.94 | $16.25 |
| December 2004 | $11.13 | $16.53 |
| November 2004 | $10.13 | $15.05 |
| October 2004 | $12.60 | $18.72 |
| September 2004 | $11.65 | $17.30 |
| August 2004 | $10.21 | $15.16 |
| July 2004 | $10.54 | $15.65 |
| June 2004 | $12.78 | $18.98 |
| May 2004 | $11.83 | $17.57 |
| April 2004 | $12.79 | $19 |
| March 2004 | $10.50 | $15.60 |
| February 2004 | $13.77 | $20.46 |
| January 2004 | $14.94 | $22.20 |
| December 2003 | $14.47 | $21.49 |
| November 2003 | $12.62 | $18.75 |
| October 2003 | $16.19 | $24.05 |
| September 2003 | $25.01 | $37.15 |
| August 2003 | $27.96 | $41.53 |
| July 2003 | $25.84 | $38.39 |
| June 2003 | $31.68 | $47.06 |
| May 2003 | $31.40 | $46.64 |
| April 2003 | $24.34 | $36.15 |
| March 2003 | $26.84 | $39.87 |
| February 2003 | $25.04 | $37.20 |
| January 2003 | $19.56 | $29.05 |
| December 2002 | $17.78 | $26.41 |
| November 2002 | $22.22 | $33 |
| October 2002 | $21.31 | $31.65 |
| September 2002 | $16.62 | $24.69 |
| August 2002 | $18.07 | $26.84 |
| July 2002 | $16.14 | $23.98 |
| June 2002 | $19.50 | $28.96 |
| May 2002 | $21.79 | $32.37 |
| April 2002 | $25.43 | $37.77 |
| March 2002 | $33.65 | $49.98 |
| February 2002 | $31.98 | $47.50 |
| January 2002 | $31.63 | $46.98 |
| December 2001 | $37.87 | $56.25 |
| November 2001 | $36.83 | $54.71 |
| October 2001 | $31.82 | $47.26 |
| September 2001 | $31.24 | $46.40 |
| August 2001 | $31.04 | $46.10 |
| July 2001 | $31.68 | $47.06 |
| June 2001 | $29.28 | $43.50 |
| May 2001 | $26.34 | $39.13 |
| April 2001 | $26.44 | $39.28 |
| March 2001 | $24.32 | $36.13 |
| February 2001 | $31.07 | $46.15 |
| January 2001 | $29.12 | $43.25 |
| December 2000 | $26.15 | $38.84 |
| November 2000 | $22.05 | $32.75 |
| October 2000 | $28.32 | $42.06 |
| September 2000 | $27.41 | $81.44 |
| August 2000 | $21.56 | $64.06 |
| July 2000 | $19.52 | $58 |
| June 2000 | $18.66 | $55.44 |
| May 2000 | $15.90 | $47.25 |
| April 2000 | $16.05 | $47.69 |
| March 2000 | $14.90 | $44.25 |
| February 2000 | $22.17 | $65.88 |
| January 2000 | $16.79 | $49.88 |
| December 1999 | $15.78 | $93.75 |
| November 1999 | $11.74 | $69.75 |
| October 1999 | $9.29 | $55.19 |
| September 1999 | $8.54 | $50.75 |
| August 1999 | $9.73 | $57.81 |
| July 1999 | $9.46 | $56.19 |
| June 1999 | $8.59 | $51.06 |
| May 1999 | $6.43 | $38.19 |
| April 1999 | $5.90 | $35.06 |
| March 1999 | $6.48 | $38.50 |
| February 1999 | $6.43 | $38.19 |
| January 1999 | $7.11 | $42.25 |
| December 1998 | $6.36 | $37.81 |
| November 1998 | $5.72 | $34 |
| October 1998 | $5.25 | $31.19 |
| September 1998 | $4.53 | $26.94 |
| August 1998 | $4.72 | $28.06 |
| July 1998 | $5.53 | $32.88 |
| June 1998 | $5.39 | $32 |
| May 1998 | $5.71 | $33.94 |
| April 1998 | $6.88 | $40.88 |
| March 1998 | $8.12 | $48.25 |
| February 1998 | $7.33 | $43.56 |
| January 1998 | $6.06 | $36 |
| December 1997 | $6.57 | $39.06 |
| November 1997 | $5.20 | $30.88 |
| October 1997 | $4.86 | $28.88 |
| September 1997 | $4.89 | $29.06 |
| August 1997 | $4.79 | $28.44 |
| July 1997 | $4.50 | $26.75 |
| June 1997 | $5.08 | $30.19 |
| May 1997 | $4.99 | $29.62 |
| April 1997 | $4.21 | $25 |
| March 1997 | $3.91 | $23.25 |
| February 1997 | $4.06 | $24.12 |
| January 1997 | $4.86 | $28.88 |
| December 1996 | $4.31 | $25.62 |
| November 1996 | $4.80 | $28.50 |
| October 1996 | $4.92 | $29.25 |
| September 1996 | $5.98 | $35.50 |
| August 1996 | $5.05 | $30 |
| July 1996 | $4.46 | $26.50 |
| June 1996 | $5.26 | $31.25 |
| May 1996 | $5.74 | $34.12 |
| April 1996 | $4.76 | $28.25 |
| March 1996 | $4.78 | $28.38 |
| February 1996 | $4.78 | $28.38 |
| January 1996 | $4.36 | $25.88 |
| December 1995 | $4.33 | $77.25 |
| November 1995 | $2.94 | $52.50 |
| October 1995 | $2.17 | $38.75 |
| September 1995 | $1.94 | $34.50 |
| August 1995 | $1.40 | $25 |
| July 1995 | $1.34 | $23.88 |
| June 1995 | $1.04 | $18.62 |
| May 1995 | $0.89 | $15.88 |
| April 1995 | $0.95 | $16.88 |
| March 1995 | $0.72 | $12.75 |
| February 1995 | $0.59 | $10.50 |
| January 1995 | $0.46 | $8.25 |
| December 1994 | $0.46 | $8.25 |
| November 1994 | $0.45 | $8 |
| October 1994 | $0.48 | $8.50 |
| September 1994 | $0.43 | $7.62 |
| August 1994 | $0.38 | $6.86 |
| July 1994 | $0.38 | $6.75 |
| June 1994 | $0.35 | $6.25 |
| May 1994 | $0.36 | $6.50 |
| April 1994 | $0.28 | $5 |
| March 1994 | $0.39 | $7 |
BHC
Price: $7.82
52 week price:
Earnings Per Share: -1.62 USD
P/E Ratio: -3.07
Exchange: NYQ
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 1.8 million
Market Capitalization: 3.8 billion
Average Dividend Frequency: 4