Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
6.51
+0.19 (3.01%)
At close: Jul 22, 2025, 4:00 PM
6.55
+0.04 (0.61%)
After-hours: Jul 22, 2025, 7:56 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 6.30 | 6.53 | 6.29 | 6.51 | 6.51 | 3.01% | 1,085,994 |
| 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 |
| Jun 25, 2025 | 6.21 | 6.43 | 6.20 | 6.38 | 6.38 | 2.90% | 3,070,952 |
| Jun 24, 2025 | 6.20 | 6.28 | 6.13 | 6.20 | 6.20 | 1.64% | 1,464,761 |
| Jun 23, 2025 | 6.10 | 6.22 | 5.93 | 6.10 | 6.10 | -1.29% | 2,306,621 |
| Jun 20, 2025 | 6.23 | 6.30 | 6.05 | 6.18 | 6.18 | - | 2,797,755 |
| Jun 18, 2025 | 5.87 | 6.31 | 5.78 | 6.18 | 6.18 | 7.85% | 4,649,649 |
| Jun 17, 2025 | 5.91 | 5.98 | 5.71 | 5.73 | 5.73 | -3.05% | 2,231,188 |
| Jun 16, 2025 | 6.04 | 6.07 | 5.68 | 5.91 | 5.91 | -1.17% | 5,110,534 |
| Jun 13, 2025 | 5.81 | 6.04 | 5.56 | 5.98 | 5.98 | 8.53% | 11,500,118 |
| Jun 12, 2025 | 5.24 | 5.57 | 5.18 | 5.51 | 5.51 | 3.38% | 4,208,753 |
| Jun 11, 2025 | 5.14 | 5.36 | 5.03 | 5.33 | 5.33 | 4.51% | 4,143,371 |
| Jun 10, 2025 | 4.88 | 5.10 | 4.80 | 5.10 | 5.10 | 4.94% | 2,752,755 |
| Jun 9, 2025 | 4.82 | 4.91 | 4.76 | 4.86 | 4.86 | 2.10% | 1,578,845 |
| Jun 6, 2025 | 4.68 | 4.80 | 4.67 | 4.76 | 4.76 | 2.81% | 991,693 |
| 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 |