Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
7.35
+0.14 (1.94%)
Sep 5, 2025, 4:00 PM - Market closed
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.22 | 7.37 | 7.18 | 7.35 | 7.35 | 1.94% | 1,004,290 |
| 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 |
| Aug 27, 2025 | 7.19 | 7.29 | 7.17 | 7.27 | 7.27 | 1.39% | 1,117,260 |
| Aug 26, 2025 | 7.25 | 7.27 | 7.02 | 7.17 | 7.17 | -1.78% | 2,833,121 |
| Aug 25, 2025 | 7.47 | 7.55 | 7.25 | 7.30 | 7.30 | -2.54% | 1,980,983 |
| Aug 22, 2025 | 7.54 | 7.72 | 7.45 | 7.49 | 7.49 | -0.13% | 1,885,876 |
| Aug 21, 2025 | 7.61 | 7.72 | 7.48 | 7.50 | 7.50 | -1.06% | 1,988,847 |
| Aug 20, 2025 | 7.80 | 7.83 | 7.45 | 7.58 | 7.58 | -2.70% | 2,242,366 |
| Aug 19, 2025 | 8.01 | 8.02 | 7.64 | 7.79 | 7.79 | -2.87% | 2,811,724 |
| Aug 18, 2025 | 8.20 | 8.44 | 7.91 | 8.02 | 8.02 | -3.84% | 3,474,494 |
| Aug 15, 2025 | 7.95 | 8.69 | 7.65 | 8.34 | 8.34 | 11.05% | 9,182,279 |
| Aug 14, 2025 | 7.35 | 7.77 | 7.22 | 7.51 | 7.51 | 4.74% | 37,481,053 |
| Aug 13, 2025 | 7.05 | 7.18 | 6.99 | 7.17 | 7.17 | 2.43% | 1,920,184 |
| Aug 12, 2025 | 6.69 | 7.02 | 6.67 | 7.00 | 7.00 | 5.11% | 3,804,766 |
| Aug 11, 2025 | 5.75 | 6.98 | 5.75 | 6.66 | 6.66 | 15.83% | 9,496,605 |
| Aug 8, 2025 | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | -0.17% | 843,013 |
| Aug 7, 2025 | 5.86 | 5.86 | 5.68 | 5.76 | 5.76 | - | 875,756 |
| Aug 6, 2025 | 5.95 | 5.95 | 5.70 | 5.76 | 5.76 | -3.03% | 1,543,011 |
| Aug 5, 2025 | 5.80 | 6.11 | 5.79 | 5.94 | 5.94 | 2.77% | 2,143,282 |
| Aug 4, 2025 | 5.71 | 5.79 | 5.65 | 5.78 | 5.78 | 1.23% | 1,353,240 |
| Aug 1, 2025 | 5.78 | 5.85 | 5.63 | 5.71 | 5.71 | -3.06% | 1,336,651 |
| Jul 31, 2025 | 5.77 | 6.01 | 5.50 | 5.89 | 5.89 | -7.82% | 4,958,728 |
| Jul 30, 2025 | 6.85 | 6.88 | 6.34 | 6.39 | 6.39 | -6.30% | 2,049,772 |
| Jul 29, 2025 | 6.92 | 6.94 | 6.72 | 6.82 | 6.82 | -1.02% | 1,240,723 |
| Jul 28, 2025 | 6.80 | 7.10 | 6.78 | 6.89 | 6.89 | 1.77% | 974,404 |
| Jul 25, 2025 | 6.78 | 6.84 | 6.63 | 6.77 | 6.77 | -0.15% | 754,258 |
| Jul 24, 2025 | 6.67 | 6.90 | 6.62 | 6.78 | 6.78 | 1.95% | 1,305,688 |
| Jul 23, 2025 | 6.47 | 6.70 | 6.47 | 6.65 | 6.65 | 2.15% | 1,230,210 |
| Jul 22, 2025 | 6.30 | 6.53 | 6.29 | 6.51 | 6.51 | 3.01% | 1,124,745 |
| Jul 21, 2025 | 6.32 | 6.43 | 6.30 | 6.32 | 6.32 | 0.16% | 1,011,258 |
| Jul 18, 2025 | 6.50 | 6.53 | 6.30 | 6.31 | 6.31 | -2.62% | 902,988 |
| Jul 17, 2025 | 6.42 | 6.53 | 6.38 | 6.48 | 6.48 | 0.62% | 785,526 |
| Jul 16, 2025 | 6.42 | 6.51 | 6.33 | 6.44 | 6.44 | 0.31% | 1,119,884 |
| Jul 15, 2025 | 6.42 | 6.46 | 6.34 | 6.42 | 6.42 | 1.26% | 1,100,890 |
| Jul 14, 2025 | 6.37 | 6.41 | 6.23 | 6.34 | 6.34 | -1.25% | 1,564,722 |
| Jul 11, 2025 | 6.50 | 6.58 | 6.40 | 6.42 | 6.42 | -3.02% | 1,540,104 |
| Jul 10, 2025 | 6.59 | 6.74 | 6.49 | 6.62 | 6.62 | 0.46% | 2,265,484 |
| Jul 9, 2025 | 6.72 | 6.85 | 6.58 | 6.59 | 6.59 | -1.64% | 1,048,580 |
| Jul 8, 2025 | 6.88 | 6.94 | 6.69 | 6.70 | 6.70 | -2.47% | 1,298,830 |
| Jul 7, 2025 | 6.98 | 7.08 | 6.85 | 6.87 | 6.87 | -2.69% | 1,539,458 |
| Jul 3, 2025 | 7.12 | 7.22 | 7.05 | 7.06 | 7.06 | -0.84% | 1,177,315 |
| Jul 2, 2025 | 6.85 | 7.24 | 6.82 | 7.12 | 7.12 | 4.86% | 2,971,344 |
| Jul 1, 2025 | 6.64 | 6.98 | 6.59 | 6.79 | 6.79 | 1.95% | 2,332,660 |
| Jun 30, 2025 | 6.50 | 6.80 | 6.40 | 6.66 | 6.66 | 3.10% | 2,306,958 |
| Jun 27, 2025 | 6.43 | 6.81 | 6.38 | 6.46 | 6.46 | 0.78% | 2,706,069 |
| Jun 26, 2025 | 6.50 | 6.55 | 6.39 | 6.41 | 6.41 | 0.47% | 2,318,548 |