Bausch Health Companies Inc. BHC
NYSE
$5.89-0.04 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5.93 | -1.82% | $6.27 | $6.35 | $5.77 | 2.54M |
| 2026-10-09 | $6.04 | 0.00% | $6.05 | $6.17 | $6.02 | 1.03M |
| 2026-10-08 | $6.04 | -1.79% | $6.14 | $6.20 | $6.02 | 1.27M |
| 2026-10-07 | $6.15 | +2.16% | $6.04 | $6.33 | $6.02 | 2.01M |
| 2026-10-06 | $6.02 | +2.21% | $5.94 | $6.11 | $5.83 | 3.05M |
| 2026-10-05 | $5.89 | +1.55% | $5.73 | $5.96 | $5.71 | 1.47M |
| 2026-10-02 | $5.80 | +1.22% | $5.73 | $5.87 | $5.61 | 3.28M |
| 2026-10-01 | $5.73 | -1.72% | $5.84 | $5.86 | $5.65 | 1.45M |
| 2026-09-30 | $5.83 | +0.52% | $5.83 | $5.93 | $5.72 | 1.46M |
| 2026-09-29 | $5.80 | +0.52% | $5.74 | $5.80 | $5.69 | 1.28M |
| 2026-09-28 | $5.77 | +1.41% | $5.66 | $5.85 | $5.60 | 1.51M |
| 2026-09-25 | $5.69 | +0.71% | $5.66 | $5.83 | $5.63 | 1.25M |
| 2026-09-24 | $5.65 | -1.05% | $5.67 | $5.78 | $5.54 | 2.02M |
| 2026-09-23 | $5.71 | -1.72% | $5.82 | $5.93 | $5.67 | 1.82M |
| 2026-09-22 | $5.81 | +3.01% | $5.76 | $5.82 | $5.62 | 1.91M |
| 2026-09-21 | $5.64 | -0.53% | $5.67 | $5.74 | $5.56 | 1.54M |
| 2026-09-18 | $5.67 | +0.35% | $5.68 | $5.73 | $5.60 | 1.91M |
| 2026-09-17 | $5.65 | -0.70% | $5.78 | $5.78 | $5.63 | 2.87M |
| 2026-09-16 | $5.69 | +0.35% | $5.69 | $5.83 | $5.65 | 1.57M |
| 2026-09-15 | $5.67 | -4.22% | $5.90 | $5.91 | $5.64 | 1.61M |
| 2026-09-14 | $5.92 | +1.02% | $5.93 | $6.06 | $5.83 | 5.20M |
| 2026-09-11 | $5.86 | -3.46% | $6.12 | $6.13 | $5.84 | 2.40M |
| 2026-09-10 | $6.07 | -1.46% | $6.11 | $6.17 | $5.88 | 1.59M |
| 2026-09-09 | $6.16 | -4.20% | $6.38 | $6.47 | $6.14 | 1.42M |
| 2026-09-08 | $6.43 | -1.98% | $6.57 | $6.69 | $6.41 | 1.84M |
| 2026-09-04 | $6.56 | -2.96% | $6.71 | $6.72 | $6.52 | 1.65M |
| 2026-09-03 | $6.76 | -1.02% | $6.91 | $6.99 | $6.62 | 2.16M |
| 2026-09-02 | $6.83 | +5.56% | $6.56 | $6.87 | $6.54 | 7.72M |
| 2026-09-01 | $6.47 | +1.57% | $6.39 | $6.74 | $6.34 | 2.56M |
| 2026-08-31 | $6.37 | +0.79% | $6.36 | $6.38 | $6.14 | 2.51M |
| 2026-08-28 | $6.32 | +0.32% | $6.29 | $6.36 | $6.23 | 1.39M |
| 2026-08-27 | $6.30 | -3.23% | $6.47 | $6.47 | $6.29 | 2.89M |
| 2026-08-26 | $6.51 | -3.27% | $6.69 | $6.82 | $6.50 | 2.14M |
| 2026-08-25 | $6.73 | +0.75% | $6.74 | $6.74 | $6.46 | 3.46M |
| 2026-08-24 | $6.68 | +3.73% | $6.44 | $6.71 | $6.43 | 2.71M |
| 2026-08-21 | $6.44 | -5.43% | $6.80 | $6.87 | $6.38 | 4.02M |
| 2026-08-20 | $6.81 | -1.16% | $6.82 | $6.91 | $6.67 | 1.93M |
| 2026-08-19 | $6.89 | -0.58% | $6.99 | $7.08 | $6.72 | 2.50M |
| 2026-08-18 | $6.93 | +5.32% | $6.64 | $7.03 | $6.58 | 4.78M |
| 2026-08-17 | $6.58 | +1.08% | $6.40 | $6.58 | $6.31 | 2.10M |
| 2026-08-14 | $6.51 | +2.68% | $6.30 | $6.53 | $6.18 | 2.56M |
| 2026-08-13 | $6.34 | +2.09% | $6.23 | $6.39 | $6.20 | 1.82M |
| 2026-08-12 | $6.21 | -0.48% | $6.21 | $6.33 | $6.05 | 2.20M |
| 2026-08-11 | $6.24 | -1.73% | $6.29 | $6.39 | $6.17 | 1.64M |
| 2026-08-10 | $6.35 | +1.60% | $6.31 | $6.54 | $6.16 | 2.80M |
| 2026-08-07 | $6.25 | +5.75% | $5.91 | $6.27 | $5.89 | 4.23M |
| 2026-08-06 | $5.91 | -6.04% | $6.35 | $6.35 | $5.88 | 3.51M |
| 2026-08-05 | $6.29 | -2.33% | $6.54 | $6.54 | $6.14 | 4.25M |
| 2026-08-04 | $6.44 | -8.00% | $6.91 | $7.05 | $6.36 | 17.15M |
| 2026-08-03 | $7.00 | +1.60% | $7.00 | $7.30 | $6.53 | 9.46M |
| 2026-07-31 | $6.89 | +14.26% | $6.00 | $6.92 | $5.98 | 22.80M |
| 2026-07-30 | $6.03 | +28.85% | $4.97 | $6.07 | $4.97 | 18.66M |
| 2026-07-29 | $4.68 | +3.54% | $4.58 | $4.70 | $4.47 | 3.64M |
| 2026-07-28 | $4.52 | +0.89% | $4.55 | $4.61 | $4.48 | 1.29M |
| 2026-07-27 | $4.48 | +1.13% | $4.48 | $4.60 | $4.47 | 1.72M |
| 2026-07-24 | $4.43 | -0.45% | $4.48 | $4.50 | $4.41 | 1.23M |
| 2026-07-23 | $4.45 | -2.41% | $4.52 | $4.56 | $4.44 | 1.38M |
| 2026-07-22 | $4.56 | +0.88% | $4.51 | $4.70 | $4.50 | 1.61M |
| 2026-07-21 | $4.52 | -3.42% | $4.67 | $4.67 | $4.33 | 3.62M |
| 2026-07-20 | $4.68 | -3.11% | $4.80 | $4.82 | $4.68 | 2.07M |
| 2026-07-17 | $4.83 | -2.03% | $4.95 | $5.00 | $4.83 | 1.24M |
| 2026-07-16 | $4.93 | +0.82% | $4.95 | $5.00 | $4.90 | 1.49M |
| 2026-07-15 | $4.89 | +2.95% | $4.80 | $4.90 | $4.79 | 1.63M |
| 2026-07-14 | $4.75 | -2.06% | $4.84 | $4.86 | $4.73 | 1.93M |
| 2026-07-13 | $4.85 | +1.46% | $4.78 | $4.89 | $4.78 | 1.60M |
| 2026-07-10 | $4.78 | -1.65% | $4.84 | $4.88 | $4.70 | 1.37M |
| 2026-07-09 | $4.86 | -1.02% | $4.89 | $4.91 | $4.80 | 1.55M |
| 2026-07-08 | $4.91 | 0.00% | $4.87 | $4.95 | $4.79 | 1.21M |
| 2026-07-07 | $4.91 | +2.08% | $4.87 | $5.01 | $4.85 | 1.99M |
| 2026-07-06 | $4.81 | -1.84% | $4.87 | $4.90 | $4.75 | 2.77M |
| 2026-07-02 | $4.90 | +2.73% | $4.85 | $4.94 | $4.74 | 3.27M |
| 2026-07-01 | $4.77 | -3.25% | $4.85 | $4.95 | $4.76 | 2.45M |
| 2026-06-30 | $4.93 | +1.65% | $4.80 | $5.02 | $4.80 | 3.87M |
| 2026-06-29 | $4.85 | +1.89% | $4.75 | $4.89 | $4.63 | 4.34M |
| 2026-06-26 | $4.76 | -9.85% | $5.28 | $5.95 | $4.71 | 12.66M |
| 2026-06-25 | $5.28 | +5.81% | $5.00 | $5.41 | $5.00 | 3.35M |
| 2026-06-24 | $4.99 | +3.96% | $4.83 | $5.09 | $4.82 | 2.35M |
| 2026-06-23 | $4.80 | +2.78% | $4.69 | $4.80 | $4.67 | 1.22M |
| 2026-06-22 | $4.67 | -2.10% | $4.75 | $4.75 | $4.61 | 2.90M |
| 2026-06-18 | $4.77 | +0.21% | $4.78 | $4.80 | $4.57 | 4.41M |
| 2026-06-17 | $4.76 | -4.03% | $4.97 | $4.99 | $4.75 | 1.82M |
| 2026-06-16 | $4.96 | -0.60% | $5.04 | $5.05 | $4.89 | 2.14M |
| 2026-06-15 | $4.99 | -1.38% | $5.13 | $5.17 | $4.97 | 2.31M |
| 2026-06-12 | $5.06 | -1.94% | $5.20 | $5.22 | $5.05 | 1.85M |
| 2026-06-11 | $5.16 | +0.19% | $5.17 | $5.25 | $5.13 | 1.44M |
| 2026-06-10 | $5.15 | -0.39% | $5.10 | $5.33 | $5.10 | 1.93M |
| 2026-06-09 | $5.17 | +1.17% | $5.17 | $5.26 | $5.09 | 1.81M |
| 2026-06-08 | $5.11 | -4.84% | $5.37 | $5.39 | $5.09 | 1.86M |
| 2026-06-05 | $5.37 | +2.09% | $5.27 | $5.39 | $5.16 | 1.84M |
| 2026-06-04 | $5.26 | +6.26% | $5.06 | $5.28 | $5.00 | 3.18M |