Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
6.70
-0.08 (-1.18%)
Nov 6, 2025, 12:46 PM EST - Market open
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6.78 | 6.91 | 6.73 | 6.73 | - | -0.74% | 297,804 |
| Nov 5, 2025 | 6.76 | 7.00 | 6.72 | 6.78 | 6.78 | 0.59% | 1,532,782 |
| Nov 4, 2025 | 6.75 | 6.92 | 6.72 | 6.74 | 6.74 | -1.03% | 1,803,580 |
| Nov 3, 2025 | 6.97 | 7.11 | 6.81 | 6.81 | 6.81 | -2.99% | 7,366,069 |
| Oct 31, 2025 | 6.58 | 7.18 | 6.58 | 7.02 | 7.02 | 6.20% | 3,265,117 |
| Oct 30, 2025 | 6.30 | 6.93 | 6.12 | 6.61 | 6.61 | 12.03% | 4,644,647 |
| Oct 29, 2025 | 6.19 | 6.21 | 5.88 | 5.90 | 5.90 | -4.68% | 3,712,191 |
| Oct 28, 2025 | 6.21 | 6.21 | 6.02 | 6.19 | 6.19 | -0.16% | 4,252,094 |
| Oct 27, 2025 | 6.23 | 6.27 | 6.16 | 6.20 | 6.20 | - | 1,273,574 |
| Oct 24, 2025 | 6.45 | 6.45 | 6.15 | 6.20 | 6.20 | -2.82% | 3,479,725 |
| Oct 23, 2025 | 6.21 | 6.43 | 6.19 | 6.38 | 6.38 | 2.24% | 1,620,809 |
| Oct 22, 2025 | 6.23 | 6.43 | 6.20 | 6.24 | 6.24 | 1.30% | 1,493,733 |
| Oct 21, 2025 | 6.30 | 6.31 | 6.08 | 6.16 | 6.16 | -2.38% | 1,726,850 |
| Oct 20, 2025 | 6.08 | 6.39 | 6.04 | 6.31 | 6.31 | 4.30% | 2,264,034 |
| Oct 17, 2025 | 6.00 | 6.08 | 5.95 | 6.05 | 6.05 | 0.67% | 1,117,147 |
| Oct 16, 2025 | 6.02 | 6.12 | 5.89 | 6.01 | 6.01 | -0.17% | 1,401,653 |
| Oct 15, 2025 | 6.19 | 6.19 | 5.98 | 6.02 | 6.02 | -1.47% | 1,051,500 |
| Oct 14, 2025 | 6.11 | 6.15 | 6.04 | 6.11 | 6.11 | - | 836,294 |
| Oct 13, 2025 | 6.12 | 6.19 | 6.06 | 6.11 | 6.11 | 0.99% | 903,146 |
| Oct 10, 2025 | 6.36 | 6.36 | 5.90 | 6.05 | 6.05 | -5.32% | 2,916,497 |
| Oct 9, 2025 | 6.37 | 6.46 | 6.34 | 6.39 | 6.39 | 0.79% | 1,162,264 |
| Oct 8, 2025 | 6.40 | 6.43 | 6.33 | 6.34 | 6.34 | -0.78% | 902,953 |
| Oct 7, 2025 | 6.48 | 6.51 | 6.36 | 6.39 | 6.39 | -1.24% | 858,859 |
| Oct 6, 2025 | 6.69 | 6.69 | 6.47 | 6.47 | 6.47 | -3.14% | 1,331,508 |
| Oct 3, 2025 | 6.62 | 6.81 | 6.60 | 6.68 | 6.68 | 1.98% | 1,463,028 |
| Oct 2, 2025 | 6.60 | 6.66 | 6.54 | 6.55 | 6.55 | -1.06% | 1,159,356 |
| Oct 1, 2025 | 6.47 | 6.75 | 6.42 | 6.62 | 6.62 | 2.64% | 1,785,080 |
| Sep 30, 2025 | 6.42 | 6.55 | 6.40 | 6.45 | 6.45 | -0.31% | 1,673,986 |
| Sep 29, 2025 | 6.49 | 6.57 | 6.41 | 6.47 | 6.47 | -0.15% | 1,608,364 |
| Sep 26, 2025 | 6.50 | 6.51 | 6.40 | 6.48 | 6.48 | 0.31% | 847,920 |
| Sep 25, 2025 | 6.60 | 6.61 | 6.40 | 6.46 | 6.46 | -2.86% | 2,236,125 |
| Sep 24, 2025 | 6.73 | 6.73 | 6.60 | 6.65 | 6.65 | -0.89% | 1,422,687 |
| Sep 23, 2025 | 6.80 | 6.88 | 6.71 | 6.71 | 6.71 | -1.47% | 1,381,720 |
| Sep 22, 2025 | 6.73 | 6.90 | 6.69 | 6.81 | 6.81 | 1.19% | 1,245,918 |
| Sep 19, 2025 | 6.91 | 6.91 | 6.72 | 6.73 | 6.73 | -2.32% | 1,404,825 |
| Sep 18, 2025 | 6.89 | 6.96 | 6.82 | 6.89 | 6.89 | 0.88% | 2,032,829 |
| Sep 17, 2025 | 6.81 | 7.02 | 6.73 | 6.83 | 6.83 | 0.74% | 3,777,987 |
| Sep 16, 2025 | 7.15 | 7.16 | 6.76 | 6.78 | 6.78 | -5.57% | 3,165,390 |
| Sep 15, 2025 | 7.29 | 7.30 | 7.03 | 7.18 | 7.18 | -1.10% | 1,787,357 |
| Sep 12, 2025 | 7.19 | 7.31 | 7.11 | 7.26 | 7.26 | 0.14% | 3,075,378 |
| Sep 11, 2025 | 7.20 | 7.33 | 7.17 | 7.25 | 7.25 | 1.40% | 1,045,891 |
| Sep 10, 2025 | 7.19 | 7.32 | 7.15 | 7.15 | 7.15 | -0.83% | 1,544,827 |
| Sep 9, 2025 | 7.29 | 7.34 | 7.18 | 7.21 | 7.21 | -1.64% | 1,579,586 |
| Sep 8, 2025 | 7.31 | 7.37 | 7.17 | 7.33 | 7.33 | -0.27% | 792,662 |
| Sep 5, 2025 | 7.22 | 7.37 | 7.18 | 7.35 | 7.35 | 1.94% | 1,006,004 |
| Sep 4, 2025 | 7.30 | 7.31 | 7.12 | 7.21 | 7.21 | -1.90% | 1,232,818 |
| Sep 3, 2025 | 7.64 | 7.67 | 7.34 | 7.35 | 7.35 | -4.30% | 2,664,454 |
| Sep 2, 2025 | 7.35 | 7.74 | 7.28 | 7.68 | 7.68 | 3.50% | 5,687,211 |
| Aug 29, 2025 | 7.14 | 7.44 | 7.08 | 7.42 | 7.42 | 3.78% | 2,189,738 |
| Aug 28, 2025 | 7.29 | 7.33 | 7.07 | 7.15 | 7.15 | -1.65% | 2,048,611 |