Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
6.46
+0.05 (0.78%)
At close: Jun 27, 2025, 4:00 PM
6.50
+0.04 (0.62%)
After-hours: Jun 27, 2025, 7:21 PM EDT

Bausch Health Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20256.436.816.386.466.460.78%2,706,069
Jun 26, 20256.506.556.396.416.410.47%2,318,548
Jun 25, 20256.216.436.206.386.382.90%3,070,952
Jun 24, 20256.206.286.136.206.201.64%1,464,761
Jun 23, 20256.106.225.936.106.10-1.29%2,306,621
Jun 20, 20256.236.306.056.186.18-2,797,755
Jun 18, 20255.876.315.786.186.187.85%4,649,649
Jun 17, 20255.915.985.715.735.73-3.05%2,231,188
Jun 16, 20256.046.075.685.915.91-1.17%5,110,534
Jun 13, 20255.816.045.565.985.988.53%11,500,118
Jun 12, 20255.245.575.185.515.513.38%4,208,753
Jun 11, 20255.145.365.035.335.334.51%4,143,371
Jun 10, 20254.885.104.805.105.104.94%2,752,755
Jun 9, 20254.824.914.764.864.862.10%1,578,845
Jun 6, 20254.684.804.674.764.762.81%991,693
Jun 5, 20254.684.724.614.634.63-0.22%723,520
Jun 4, 20254.624.714.544.644.641.31%1,469,775
Jun 3, 20254.504.614.434.584.582.23%1,923,680
Jun 2, 20254.524.574.414.484.48-1.10%1,188,309
May 30, 20254.554.564.464.534.53-1.74%914,021
May 29, 20254.584.614.564.614.611.32%1,171,873
May 28, 20254.564.594.504.554.55-0.87%899,134
May 27, 20254.584.694.554.594.593.15%814,197
May 23, 20254.424.484.414.454.45-1.11%930,148
May 22, 20254.494.564.454.504.500.45%1,047,755
May 21, 20254.654.674.474.484.48-4.27%1,164,835
May 20, 20254.704.794.634.684.680.86%1,142,044
May 19, 20254.664.684.554.644.64-0.64%783,924
May 16, 20254.644.754.604.674.671.52%1,151,823
May 15, 20254.524.644.474.604.600.88%1,344,792
May 14, 20254.684.714.534.564.56-2.36%1,295,147
May 13, 20254.764.774.664.674.67-2.30%1,272,540
May 12, 20254.734.954.734.784.784.14%3,197,260
May 9, 20254.734.774.524.594.59-2.34%1,724,549
May 8, 20254.724.864.704.704.70-1,935,549
May 7, 20254.784.814.634.704.70-0.84%2,901,245
May 6, 20254.905.054.694.744.74-3.85%2,079,876
May 5, 20255.375.394.924.934.93-9.04%2,694,357
May 2, 20255.425.605.395.425.422.26%2,045,299
May 1, 20255.205.345.005.305.30-3,177,402
Apr 30, 20255.365.365.125.305.30-3.81%2,306,680
Apr 29, 20255.385.545.355.515.511.85%1,104,269
Apr 28, 20255.465.505.335.415.41-0.55%1,640,634
Apr 25, 20255.475.485.325.445.44-0.73%1,345,757
Apr 24, 20255.215.485.145.485.486.00%1,994,846
Apr 23, 20255.335.335.155.175.17-0.39%2,220,706
Apr 22, 20255.225.315.005.195.199.96%3,642,295
Apr 21, 20255.085.114.594.724.72-7.45%3,076,435
Apr 17, 20254.515.274.515.105.1013.33%9,207,125
Apr 16, 20254.524.634.454.504.50-0.44%2,160,993