Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
5.92
+0.04 (0.68%)
Feb 9, 2026, 9:31 AM EST - Market open
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.78 | 5.90 | 5.77 | 5.88 | 5.88 | 2.62% | 1,356,607 |
| Feb 5, 2026 | 5.67 | 5.81 | 5.62 | 5.73 | 5.73 | 1.24% | 2,274,883 |
| Feb 4, 2026 | 5.77 | 5.79 | 5.65 | 5.66 | 5.66 | -0.70% | 1,313,477 |
| Feb 3, 2026 | 5.78 | 5.80 | 5.59 | 5.70 | 5.70 | -1.04% | 1,392,433 |
| Feb 2, 2026 | 5.70 | 5.85 | 5.64 | 5.76 | 5.76 | 0.35% | 2,079,565 |
| Jan 30, 2026 | 5.59 | 5.74 | 5.55 | 5.74 | 5.74 | 2.68% | 2,229,717 |
| Jan 29, 2026 | 5.64 | 5.70 | 5.56 | 5.59 | 5.59 | -1.24% | 1,879,782 |
| Jan 28, 2026 | 5.73 | 5.74 | 5.63 | 5.66 | 5.66 | -1.05% | 1,733,387 |
| Jan 27, 2026 | 5.83 | 5.93 | 5.70 | 5.72 | 5.72 | -1.38% | 2,736,241 |
| Jan 26, 2026 | 5.88 | 5.92 | 5.77 | 5.80 | 5.80 | -1.86% | 2,684,205 |
| Jan 23, 2026 | 6.22 | 6.24 | 5.86 | 5.91 | 5.91 | -10.05% | 7,963,502 |
| Jan 22, 2026 | 6.67 | 6.80 | 6.53 | 6.57 | 6.57 | -1.20% | 1,916,576 |
| Jan 21, 2026 | 6.85 | 6.87 | 6.56 | 6.65 | 6.65 | -2.06% | 2,193,565 |
| Jan 20, 2026 | 6.94 | 6.94 | 6.71 | 6.79 | 6.79 | -2.72% | 1,968,011 |
| Jan 16, 2026 | 7.27 | 7.30 | 6.97 | 6.98 | 6.98 | -3.86% | 1,519,449 |
| Jan 15, 2026 | 7.39 | 7.45 | 7.20 | 7.26 | 7.26 | -2.55% | 1,689,615 |
| Jan 14, 2026 | 7.55 | 7.73 | 7.42 | 7.45 | 7.45 | -0.67% | 1,291,386 |
| Jan 13, 2026 | 7.53 | 7.67 | 7.23 | 7.50 | 7.50 | 0.13% | 1,908,862 |
| Jan 12, 2026 | 7.43 | 7.59 | 7.35 | 7.49 | 7.49 | 1.08% | 1,294,648 |
| Jan 9, 2026 | 7.77 | 7.89 | 7.41 | 7.41 | 7.41 | -4.63% | 1,680,319 |
| Jan 8, 2026 | 7.90 | 7.95 | 7.77 | 7.77 | 7.77 | -1.65% | 1,750,669 |
| Jan 7, 2026 | 7.71 | 8.00 | 7.64 | 7.90 | 7.90 | 3.54% | 2,139,036 |
| Jan 6, 2026 | 7.42 | 7.91 | 7.38 | 7.63 | 7.63 | 3.11% | 2,109,678 |
| Jan 5, 2026 | 7.25 | 7.64 | 7.16 | 7.40 | 7.40 | 2.64% | 2,478,017 |
| Jan 2, 2026 | 7.02 | 7.25 | 6.93 | 7.21 | 7.21 | 3.74% | 2,299,279 |
| Dec 31, 2025 | 6.95 | 7.02 | 6.87 | 6.95 | 6.95 | -0.57% | 1,389,439 |
| Dec 30, 2025 | 7.13 | 7.13 | 6.99 | 6.99 | 6.99 | -1.96% | 1,312,645 |
| Dec 29, 2025 | 7.18 | 7.25 | 7.10 | 7.13 | 7.13 | -0.97% | 1,158,366 |
| Dec 26, 2025 | 7.18 | 7.24 | 7.16 | 7.20 | 7.20 | 0.28% | 1,016,877 |
| Dec 24, 2025 | 7.32 | 7.34 | 7.15 | 7.18 | 7.18 | -1.91% | 979,631 |
| Dec 23, 2025 | 6.99 | 7.35 | 6.95 | 7.32 | 7.32 | 4.72% | 3,087,234 |
| Dec 22, 2025 | 6.91 | 7.01 | 6.74 | 6.99 | 6.99 | 1.60% | 3,312,094 |
| Dec 19, 2025 | 6.80 | 7.07 | 6.79 | 6.88 | 6.88 | 0.88% | 2,325,774 |
| Dec 18, 2025 | 6.85 | 6.94 | 6.79 | 6.82 | 6.82 | - | 1,302,586 |
| Dec 17, 2025 | 6.94 | 6.94 | 6.70 | 6.82 | 6.82 | -1.59% | 1,522,907 |
| Dec 16, 2025 | 6.89 | 7.00 | 6.86 | 6.93 | 6.93 | 0.29% | 1,334,518 |
| Dec 15, 2025 | 6.90 | 6.99 | 6.77 | 6.91 | 6.91 | -0.14% | 1,463,917 |
| Dec 12, 2025 | 7.05 | 7.10 | 6.91 | 6.92 | 6.92 | -1.28% | 1,541,457 |
| Dec 11, 2025 | 6.81 | 7.20 | 6.77 | 7.01 | 7.01 | 2.79% | 2,041,578 |
| Dec 10, 2025 | 6.82 | 6.97 | 6.75 | 6.82 | 6.82 | 0.29% | 1,073,356 |
| Dec 9, 2025 | 6.80 | 6.90 | 6.66 | 6.80 | 6.80 | -0.29% | 5,372,708 |
| Dec 8, 2025 | 7.00 | 7.02 | 6.80 | 6.82 | 6.82 | -1.59% | 1,851,043 |
| Dec 5, 2025 | 7.44 | 7.44 | 6.92 | 6.93 | 6.93 | -6.10% | 2,157,583 |
| Dec 4, 2025 | 7.07 | 7.55 | 7.07 | 7.38 | 7.38 | 4.68% | 4,729,563 |
| Dec 3, 2025 | 6.95 | 7.07 | 6.83 | 7.05 | 7.05 | 2.17% | 3,230,753 |
| Dec 2, 2025 | 7.07 | 7.10 | 6.83 | 6.90 | 6.90 | -2.13% | 3,862,392 |
| Dec 1, 2025 | 6.60 | 7.33 | 6.53 | 7.05 | 7.05 | 11.02% | 7,366,908 |
| Nov 28, 2025 | 6.26 | 6.36 | 6.14 | 6.35 | 6.35 | 1.60% | 1,886,368 |
| Nov 26, 2025 | 6.32 | 6.38 | 6.24 | 6.25 | 6.25 | -1.11% | 2,065,326 |
| Nov 25, 2025 | 6.13 | 6.32 | 6.13 | 6.32 | 6.32 | 3.44% | 7,228,846 |