Bausch Health Companies Inc. (BVF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:31AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 20 |
| 03 Jul 2024 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | 350 |
| 02 Jul 2024 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 350 |
| 01 Jul 2024 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | - |
| 28 Jun 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 27 Jun 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 26 Jun 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 150 |
| 25 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 24 Jun 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 21 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 20 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 19 Jun 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 18 Jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 17 Jun 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | - |
| 14 Jun 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 13 Jun 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 12 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 11 Jun 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 10 Jun 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | - |
| 07 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 06 Jun 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 05 Jun 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 04 Jun 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | - |
| 03 Jun 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 31 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 30 May 2024 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | - |
| 29 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 28 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 150 |
| 27 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 24 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 23 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 22 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 21 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 20 May 2024 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | 200 |
| 17 May 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 16 May 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 15 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 14 May 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 13 May 2024 | 6.31 | 6.65 | 6.31 | 6.65 | 6.65 | 37 |
| 10 May 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | - |
| 09 May 2024 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | - |
| 08 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 07 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 06 May 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 300 |
| 03 May 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 02 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 30 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 29 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 26 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 25 Apr 2024 | 7.90 | 8.00 | 7.90 | 7.97 | 7.97 | 317 |
| 24 Apr 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - |
| 23 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 22 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 19 Apr 2024 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | - |
| 18 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 17 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 16 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 950 |
| 15 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 12 Apr 2024 | 8.33 | 8.33 | 7.93 | 8.16 | 8.16 | 540 |
| 11 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 10 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 09 Apr 2024 | 8.84 | 8.84 | 8.72 | 8.72 | 8.72 | - |
| 08 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 04 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 03 Apr 2024 | 9.37 | 9.39 | 8.40 | 9.39 | 9.39 | 645 |
| 02 Apr 2024 | 9.75 | 9.75 | 9.35 | 9.35 | 9.35 | - |
| 28 Mar 2024 | 9.61 | 9.82 | 9.61 | 9.82 | 9.82 | 265 |
| 27 Mar 2024 | 9.04 | 9.04 | 8.70 | 8.70 | 8.70 | - |
| 26 Mar 2024 | 8.64 | 8.64 | 8.57 | 8.57 | 8.57 | - |
| 25 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 22 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 21 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 20 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 19 Mar 2024 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | - |
| 18 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 15 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 14 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 13 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 12 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 11 Mar 2024 | 8.35 | 8.52 | 8.14 | 8.49 | 8.49 | 140 |
| 08 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 07 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 06 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 05 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 04 Mar 2024 | 9.06 | 9.06 | 8.98 | 8.98 | 8.98 | - |
| 01 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 29 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 28 Feb 2024 | 8.42 | 8.60 | 8.42 | 8.60 | 8.60 | 120 |
| 27 Feb 2024 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | 450 |
| 26 Feb 2024 | 8.39 | 8.59 | 8.39 | 8.59 | 8.59 | 500 |
| 23 Feb 2024 | 8.52 | 8.68 | 8.32 | 8.32 | 8.32 | 1,650 |
| 22 Feb 2024 | 7.94 | 8.43 | 7.94 | 8.43 | 8.43 | - |
| 21 Feb 2024 | 7.87 | 8.02 | 7.87 | 8.02 | 8.02 | 700 |
| 20 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 19 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 16 Feb 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 1,250 |
| 15 Feb 2024 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | - |
| 14 Feb 2024 | 7.77 | 7.78 | 7.77 | 7.78 | 7.78 | - |
| 13 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.