Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
6.47
-0.01 (-0.15%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.44 | 6.47 | 6.32 | 6.41 | - | -1.16% | 1,026,203 |
| Mar 28, 2025 | 6.71 | 6.75 | 6.45 | 6.48 | 6.48 | -4.00% | 1,361,131 |
| Mar 27, 2025 | 6.79 | 6.86 | 6.57 | 6.75 | 6.75 | -0.88% | 2,005,484 |
| Mar 26, 2025 | 6.97 | 7.01 | 6.59 | 6.81 | 6.81 | -2.71% | 2,569,401 |
| Mar 25, 2025 | 7.30 | 7.45 | 6.99 | 7.00 | 7.00 | -3.71% | 2,220,655 |
| Mar 24, 2025 | 7.18 | 7.30 | 7.10 | 7.27 | 7.27 | 1.54% | 1,510,310 |
| Mar 21, 2025 | 7.04 | 7.22 | 6.96 | 7.16 | 7.16 | 0.42% | 2,541,633 |
| Mar 20, 2025 | 6.96 | 7.13 | 6.95 | 7.13 | 7.13 | 1.86% | 1,517,697 |
| Mar 19, 2025 | 6.97 | 7.22 | 6.91 | 7.00 | 7.00 | -0.14% | 1,831,993 |
| Mar 18, 2025 | 7.01 | 7.15 | 7.00 | 7.01 | 7.01 | -0.43% | 929,139 |
| Mar 17, 2025 | 7.15 | 7.21 | 7.03 | 7.04 | 7.04 | -1.54% | 1,088,804 |
| Mar 14, 2025 | 6.89 | 7.24 | 6.83 | 7.15 | 7.15 | 3.77% | 1,899,119 |
| Mar 13, 2025 | 6.79 | 6.92 | 6.67 | 6.89 | 6.89 | 1.47% | 1,204,030 |
| Mar 12, 2025 | 6.96 | 6.99 | 6.74 | 6.79 | 6.79 | -3.00% | 917,755 |
| Mar 11, 2025 | 6.97 | 7.07 | 6.93 | 7.00 | 7.00 | - | 694,743 |
| Mar 10, 2025 | 7.09 | 7.30 | 6.97 | 7.00 | 7.00 | -2.10% | 1,464,680 |
| Mar 7, 2025 | 7.20 | 7.33 | 7.13 | 7.15 | 7.15 | -0.83% | 716,486 |
| Mar 6, 2025 | 7.08 | 7.28 | 7.08 | 7.21 | 7.21 | 0.84% | 1,026,143 |
| Mar 5, 2025 | 7.03 | 7.18 | 7.01 | 7.15 | 7.15 | 2.00% | 893,428 |
| Mar 4, 2025 | 7.12 | 7.19 | 6.94 | 7.01 | 7.01 | -2.23% | 1,422,580 |
| Mar 3, 2025 | 7.42 | 7.48 | 7.03 | 7.17 | 7.17 | -3.63% | 2,054,196 |
| Feb 28, 2025 | 7.59 | 7.65 | 7.41 | 7.44 | 7.44 | -2.75% | 1,161,891 |
| Feb 27, 2025 | 7.70 | 7.89 | 7.63 | 7.65 | 7.65 | -0.65% | 1,722,152 |
| Feb 26, 2025 | 7.53 | 7.73 | 7.42 | 7.70 | 7.70 | 2.12% | 1,502,571 |
| Feb 25, 2025 | 7.20 | 7.70 | 7.20 | 7.54 | 7.54 | 5.16% | 2,919,709 |
| Feb 24, 2025 | 7.27 | 7.37 | 7.05 | 7.17 | 7.17 | -1.92% | 2,440,970 |
| Feb 21, 2025 | 7.17 | 7.40 | 7.10 | 7.31 | 7.31 | 1.81% | 3,004,766 |
| Feb 20, 2025 | 6.96 | 7.49 | 6.96 | 7.18 | 7.18 | 10.29% | 6,096,711 |
| Feb 19, 2025 | 6.43 | 6.57 | 6.32 | 6.51 | 6.51 | 2.36% | 2,903,866 |
| Feb 18, 2025 | 6.19 | 6.39 | 6.13 | 6.36 | 6.36 | 3.25% | 7,594,580 |
| Feb 14, 2025 | 6.39 | 6.42 | 6.12 | 6.16 | 6.16 | -3.45% | 2,956,597 |
| Feb 13, 2025 | 6.33 | 6.40 | 6.29 | 6.38 | 6.38 | 0.31% | 2,091,941 |
| Feb 12, 2025 | 6.33 | 6.45 | 6.32 | 6.36 | 6.36 | -0.16% | 1,870,526 |
| Feb 11, 2025 | 6.25 | 6.41 | 6.23 | 6.37 | 6.37 | 0.79% | 1,542,595 |
| Feb 10, 2025 | 6.43 | 6.45 | 6.19 | 6.32 | 6.32 | -2.02% | 6,162,529 |
| Feb 7, 2025 | 6.48 | 6.66 | 6.25 | 6.45 | 6.45 | -1.38% | 1,790,826 |
| Feb 6, 2025 | 7.30 | 7.33 | 6.54 | 6.54 | 6.54 | -10.90% | 3,314,649 |
| Feb 5, 2025 | 7.29 | 7.47 | 7.29 | 7.34 | 7.34 | 1.10% | 1,124,067 |
| Feb 4, 2025 | 7.24 | 7.37 | 7.20 | 7.26 | 7.26 | -0.27% | 971,561 |
| Feb 3, 2025 | 7.24 | 7.42 | 6.95 | 7.28 | 7.28 | -2.02% | 8,618,486 |
| Jan 31, 2025 | 7.50 | 7.53 | 7.26 | 7.43 | 7.43 | -0.40% | 1,455,041 |
| Jan 30, 2025 | 7.50 | 7.56 | 7.39 | 7.46 | 7.46 | -0.13% | 8,111,974 |
| Jan 29, 2025 | 7.57 | 7.69 | 7.44 | 7.47 | 7.47 | -1.71% | 1,571,194 |
| Jan 28, 2025 | 7.76 | 7.84 | 7.58 | 7.60 | 7.60 | -2.19% | 1,248,560 |
| Jan 27, 2025 | 7.73 | 8.01 | 7.64 | 7.77 | 7.77 | 0.65% | 1,366,439 |
| Jan 24, 2025 | 7.83 | 8.02 | 7.71 | 7.72 | 7.72 | -1.15% | 1,140,374 |
| Jan 23, 2025 | 7.82 | 8.00 | 7.73 | 7.81 | 7.81 | 1.17% | 1,568,070 |
| Jan 22, 2025 | 7.46 | 7.89 | 7.31 | 7.72 | 7.72 | 3.35% | 12,861,779 |
| Jan 21, 2025 | 7.50 | 7.72 | 7.42 | 7.47 | 7.47 | 0.40% | 17,944,918 |
| Jan 17, 2025 | 7.50 | 7.67 | 7.43 | 7.44 | 7.44 | -2.75% | 3,766,847 |