Bausch Health Companies Inc. (FRA:BVF)
Germany · Delayed Price · Currency is EUR 4.777
+0.027 (0.56%)
At close: Feb 20, 2026
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.57% | - |
| Feb 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | - |
| Feb 18, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.07% | - |
| Feb 17, 2026 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | 0.76% | 400 |
| Feb 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.99% | - |
| Feb 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.32% | - |
| Feb 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.96% | - |
| Feb 11, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 3.50% | - |
| Feb 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.04% | - |
| Feb 9, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.65% | - |
| Feb 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.99% | - |
| Feb 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.46% | - |
| Feb 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.32% | - |
| Feb 3, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.74% | - |
| Feb 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.33% | - |
| Jan 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.95% | - |
| Jan 29, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | -0.91% | 500 |
| Jan 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.06% | - |
| Jan 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.92% | - |
| Jan 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -8.99% | 225 |
| Jan 23, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | -4.58% | 370 |
| Jan 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.83% | - |
| Jan 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -3.21% | - |
| Jan 20, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.05% | - |
| Jan 19, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.64% | - |
| Jan 16, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.16% | - |
| Jan 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.44% | - |
| Jan 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.07% | - |
| Jan 13, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.61% | - |
| Jan 12, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -5.49% | - |
| Jan 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.34% | - |
| Jan 8, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 4.61% | - |
| Jan 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -4.92% | - |
| Jan 6, 2026 | 6.01 | 6.57 | 6.01 | 6.57 | 6.57 | 11.57% | 370 |
| Jan 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.60% | - |
| Jan 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.99% | - |
| Dec 19, 2025 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | -1.48% | 20 |
| Nov 13, 2025 | 5.71 | 5.71 | 5.70 | 5.60 | 5.60 | -3.33% | 400 |
| Nov 4, 2025 | 5.59 | 5.59 | 5.51 | 5.79 | 5.79 | -5.82% | 400 |
| Sep 1, 2025 | 6.24 | 6.40 | 6.24 | 6.15 | 6.15 | 1.20% | 220 |