Bausch Health Companies Inc (BVF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 20 |
| 28 Jun 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 27 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 26 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 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 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 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 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 14 Jun 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 13 Jun 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 12 Jun 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 11 Jun 2024 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | 20 |
| 10 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 07 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 06 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 05 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 04 Jun 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 03 Jun 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 31 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 30 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 29 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 28 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 27 May 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 24 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 23 May 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 22 May 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 21 May 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 20 May 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 17 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 16 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 15 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 14 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 13 May 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 10 May 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 09 May 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 08 May 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 07 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 06 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 03 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 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 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 26 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 25 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 24 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 23 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 22 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 19 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 18 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 17 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 16 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 15 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 12 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 11 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 10 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 09 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 08 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 05 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 04 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 03 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 02 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 27 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 26 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 25 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 22 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 21 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 20 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 19 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 18 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 15 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 14 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 13 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 12 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 11 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 08 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 07 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 06 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 05 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 04 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 01 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 29 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 28 Feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 27 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 26 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 23 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 22 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 21 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 20 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 19 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 16 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 15 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 14 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 13 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 12 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 09 Feb 2024 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | 320 |
| 08 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| *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.