Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
4.760
+0.130 (2.81%)
At close: Jun 6, 2025, 4:00 PM
4.710
-0.050 (-1.05%)
After-hours: Jun 6, 2025, 4:19 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.68 | 4.80 | 4.67 | 4.76 | 4.76 | 2.81% | 986,223 |
| Jun 5, 2025 | 4.68 | 4.72 | 4.61 | 4.63 | 4.63 | -0.22% | 723,520 |
| Jun 4, 2025 | 4.62 | 4.71 | 4.54 | 4.64 | 4.64 | 1.31% | 1,469,775 |
| Jun 3, 2025 | 4.50 | 4.61 | 4.43 | 4.58 | 4.58 | 2.23% | 1,923,680 |
| Jun 2, 2025 | 4.52 | 4.57 | 4.41 | 4.48 | 4.48 | -1.10% | 1,188,309 |
| May 30, 2025 | 4.55 | 4.56 | 4.46 | 4.53 | 4.53 | -1.74% | 914,021 |
| May 29, 2025 | 4.58 | 4.61 | 4.56 | 4.61 | 4.61 | 1.32% | 1,171,873 |
| May 28, 2025 | 4.56 | 4.59 | 4.50 | 4.55 | 4.55 | -0.87% | 899,134 |
| May 27, 2025 | 4.58 | 4.69 | 4.55 | 4.59 | 4.59 | 3.15% | 814,197 |
| May 23, 2025 | 4.42 | 4.48 | 4.41 | 4.45 | 4.45 | -1.11% | 930,148 |
| May 22, 2025 | 4.49 | 4.56 | 4.45 | 4.50 | 4.50 | 0.45% | 1,047,755 |
| May 21, 2025 | 4.65 | 4.67 | 4.47 | 4.48 | 4.48 | -4.27% | 1,164,835 |
| May 20, 2025 | 4.70 | 4.79 | 4.63 | 4.68 | 4.68 | 0.86% | 1,142,044 |
| May 19, 2025 | 4.66 | 4.68 | 4.55 | 4.64 | 4.64 | -0.64% | 783,924 |
| May 16, 2025 | 4.64 | 4.75 | 4.60 | 4.67 | 4.67 | 1.52% | 1,151,823 |
| May 15, 2025 | 4.52 | 4.64 | 4.47 | 4.60 | 4.60 | 0.88% | 1,344,792 |
| May 14, 2025 | 4.68 | 4.71 | 4.53 | 4.56 | 4.56 | -2.36% | 1,295,147 |
| May 13, 2025 | 4.76 | 4.77 | 4.66 | 4.67 | 4.67 | -2.30% | 1,272,540 |
| May 12, 2025 | 4.73 | 4.95 | 4.73 | 4.78 | 4.78 | 4.14% | 3,197,260 |
| May 9, 2025 | 4.73 | 4.77 | 4.52 | 4.59 | 4.59 | -2.34% | 1,724,549 |
| May 8, 2025 | 4.72 | 4.86 | 4.70 | 4.70 | 4.70 | - | 1,935,549 |
| May 7, 2025 | 4.78 | 4.81 | 4.63 | 4.70 | 4.70 | -0.84% | 2,901,245 |
| May 6, 2025 | 4.90 | 5.05 | 4.69 | 4.74 | 4.74 | -3.85% | 2,079,876 |
| May 5, 2025 | 5.37 | 5.39 | 4.92 | 4.93 | 4.93 | -9.04% | 2,694,357 |
| May 2, 2025 | 5.42 | 5.60 | 5.39 | 5.42 | 5.42 | 2.26% | 2,045,299 |
| May 1, 2025 | 5.20 | 5.34 | 5.00 | 5.30 | 5.30 | - | 3,177,402 |
| Apr 30, 2025 | 5.36 | 5.36 | 5.12 | 5.30 | 5.30 | -3.81% | 2,306,680 |
| Apr 29, 2025 | 5.38 | 5.54 | 5.35 | 5.51 | 5.51 | 1.85% | 1,104,269 |
| Apr 28, 2025 | 5.46 | 5.50 | 5.33 | 5.41 | 5.41 | -0.55% | 1,640,634 |
| Apr 25, 2025 | 5.47 | 5.48 | 5.32 | 5.44 | 5.44 | -0.73% | 1,345,757 |
| Apr 24, 2025 | 5.21 | 5.48 | 5.14 | 5.48 | 5.48 | 6.00% | 1,994,846 |
| Apr 23, 2025 | 5.33 | 5.33 | 5.15 | 5.17 | 5.17 | -0.39% | 2,220,706 |
| Apr 22, 2025 | 5.22 | 5.31 | 5.00 | 5.19 | 5.19 | 9.96% | 3,642,295 |
| Apr 21, 2025 | 5.08 | 5.11 | 4.59 | 4.72 | 4.72 | -7.45% | 3,076,435 |
| Apr 17, 2025 | 4.51 | 5.27 | 4.51 | 5.10 | 5.10 | 13.33% | 9,207,125 |
| Apr 16, 2025 | 4.52 | 4.63 | 4.45 | 4.50 | 4.50 | -0.44% | 2,160,993 |
| Apr 15, 2025 | 4.32 | 4.53 | 4.28 | 4.52 | 4.52 | 4.15% | 2,363,426 |
| Apr 14, 2025 | 4.46 | 4.50 | 4.31 | 4.34 | 4.34 | 0.46% | 3,607,023 |
| Apr 11, 2025 | 4.37 | 4.45 | 4.25 | 4.32 | 4.32 | -1.14% | 2,276,797 |
| Apr 10, 2025 | 4.89 | 4.91 | 4.25 | 4.37 | 4.37 | -12.95% | 4,206,851 |
| Apr 9, 2025 | 4.68 | 5.10 | 4.40 | 5.02 | 5.02 | 4.37% | 6,878,566 |
| Apr 8, 2025 | 5.42 | 5.45 | 4.76 | 4.81 | 4.81 | -8.56% | 3,678,891 |
| Apr 7, 2025 | 5.13 | 5.32 | 4.75 | 5.26 | 5.26 | -1.31% | 4,044,238 |
| Apr 4, 2025 | 5.55 | 5.57 | 5.10 | 5.33 | 5.33 | -6.00% | 3,167,844 |
| Apr 3, 2025 | 6.07 | 6.13 | 5.65 | 5.67 | 5.67 | -7.20% | 2,054,094 |
| Apr 2, 2025 | 6.22 | 6.24 | 6.06 | 6.11 | 6.11 | -2.24% | 1,317,983 |
| Apr 1, 2025 | 6.39 | 6.50 | 6.25 | 6.25 | 6.25 | -3.40% | 1,343,664 |
| Mar 31, 2025 | 6.44 | 6.52 | 6.32 | 6.47 | 6.47 | -0.15% | 2,076,392 |
| 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 |