Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
6.11
+0.06 (0.99%)
At close: Oct 13, 2025, 4:00 PM EDT
6.17
+0.06 (0.95%)
After-hours: Oct 13, 2025, 4:44 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.12 | 6.19 | 6.06 | 6.11 | - | 0.99% | 900,658 |
| Oct 10, 2025 | 6.36 | 6.36 | 5.90 | 6.05 | 6.05 | -5.32% | 2,916,497 |
| Oct 9, 2025 | 6.37 | 6.46 | 6.34 | 6.39 | 6.39 | 0.79% | 1,162,264 |
| Oct 8, 2025 | 6.40 | 6.43 | 6.33 | 6.34 | 6.34 | -0.78% | 902,953 |
| Oct 7, 2025 | 6.48 | 6.51 | 6.36 | 6.39 | 6.39 | -1.24% | 858,859 |
| Oct 6, 2025 | 6.69 | 6.69 | 6.47 | 6.47 | 6.47 | -3.14% | 1,331,508 |
| Oct 3, 2025 | 6.62 | 6.81 | 6.60 | 6.68 | 6.68 | 1.98% | 1,463,028 |
| Oct 2, 2025 | 6.60 | 6.66 | 6.54 | 6.55 | 6.55 | -1.06% | 1,159,356 |
| Oct 1, 2025 | 6.47 | 6.75 | 6.42 | 6.62 | 6.62 | 2.64% | 1,785,080 |
| Sep 30, 2025 | 6.42 | 6.55 | 6.40 | 6.45 | 6.45 | -0.31% | 1,673,986 |
| Sep 29, 2025 | 6.49 | 6.57 | 6.41 | 6.47 | 6.47 | -0.15% | 1,608,364 |
| Sep 26, 2025 | 6.50 | 6.51 | 6.40 | 6.48 | 6.48 | 0.31% | 847,920 |
| Sep 25, 2025 | 6.60 | 6.61 | 6.40 | 6.46 | 6.46 | -2.86% | 2,236,125 |
| Sep 24, 2025 | 6.73 | 6.73 | 6.60 | 6.65 | 6.65 | -0.89% | 1,422,687 |
| Sep 23, 2025 | 6.80 | 6.88 | 6.71 | 6.71 | 6.71 | -1.47% | 1,381,720 |
| Sep 22, 2025 | 6.73 | 6.90 | 6.69 | 6.81 | 6.81 | 1.19% | 1,245,918 |
| Sep 19, 2025 | 6.91 | 6.91 | 6.72 | 6.73 | 6.73 | -2.32% | 1,404,825 |
| Sep 18, 2025 | 6.89 | 6.96 | 6.82 | 6.89 | 6.89 | 0.88% | 2,032,829 |
| Sep 17, 2025 | 6.81 | 7.02 | 6.73 | 6.83 | 6.83 | 0.74% | 3,777,987 |
| Sep 16, 2025 | 7.15 | 7.16 | 6.76 | 6.78 | 6.78 | -5.57% | 3,165,390 |
| Sep 15, 2025 | 7.29 | 7.30 | 7.03 | 7.18 | 7.18 | -1.10% | 1,787,357 |
| Sep 12, 2025 | 7.19 | 7.31 | 7.11 | 7.26 | 7.26 | 0.14% | 3,075,378 |
| Sep 11, 2025 | 7.20 | 7.33 | 7.17 | 7.25 | 7.25 | 1.40% | 1,045,891 |
| Sep 10, 2025 | 7.19 | 7.32 | 7.15 | 7.15 | 7.15 | -0.83% | 1,544,827 |
| Sep 9, 2025 | 7.29 | 7.34 | 7.18 | 7.21 | 7.21 | -1.64% | 1,579,586 |
| Sep 8, 2025 | 7.31 | 7.37 | 7.17 | 7.33 | 7.33 | -0.27% | 792,662 |
| Sep 5, 2025 | 7.22 | 7.37 | 7.18 | 7.35 | 7.35 | 1.94% | 1,006,004 |
| 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 |