Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
5.83
+0.03 (0.52%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Bausch Health Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.83 | 5.93 | 5.72 | 5.83 | 5.83 | 0.52% | 1,417,980 |
| Sep 29, 2026 | 5.74 | 5.80 | 5.69 | 5.80 | 5.80 | 0.52% | 1,259,833 |
| Sep 28, 2026 | 5.66 | 5.85 | 5.60 | 5.77 | 5.77 | 1.41% | 1,504,457 |
| Sep 25, 2026 | 5.66 | 5.83 | 5.63 | 5.69 | 5.69 | 0.71% | 1,232,939 |
| Sep 24, 2026 | 5.67 | 5.78 | 5.54 | 5.65 | 5.65 | -1.05% | 2,014,629 |
| Sep 23, 2026 | 5.82 | 5.93 | 5.67 | 5.71 | 5.71 | -1.72% | 1,756,280 |
| Sep 22, 2026 | 5.76 | 5.82 | 5.62 | 5.81 | 5.81 | 3.01% | 1,912,515 |
| Sep 21, 2026 | 5.67 | 5.74 | 5.56 | 5.64 | 5.64 | -0.53% | 1,511,426 |
| Sep 18, 2026 | 5.68 | 5.73 | 5.60 | 5.67 | 5.67 | 0.35% | 1,854,263 |
| Sep 17, 2026 | 5.78 | 5.78 | 5.63 | 5.65 | 5.65 | -0.70% | 2,736,909 |
| Sep 16, 2026 | 5.69 | 5.83 | 5.65 | 5.69 | 5.69 | 0.35% | 1,543,323 |
| Sep 15, 2026 | 5.90 | 5.91 | 5.64 | 5.67 | 5.67 | -4.22% | 1,569,196 |
| Sep 14, 2026 | 5.93 | 6.06 | 5.83 | 5.92 | 5.92 | 1.02% | 5,180,986 |
| Sep 11, 2026 | 6.12 | 6.13 | 5.84 | 5.86 | 5.86 | -3.46% | 2,355,726 |
| Sep 10, 2026 | 6.11 | 6.17 | 5.88 | 6.07 | 6.07 | -1.46% | 1,571,343 |
| Sep 9, 2026 | 6.38 | 6.47 | 6.14 | 6.16 | 6.16 | -4.20% | 1,400,250 |
| Sep 8, 2026 | 6.57 | 6.69 | 6.41 | 6.43 | 6.43 | -1.98% | 1,813,365 |
| Sep 4, 2026 | 6.71 | 6.72 | 6.52 | 6.56 | 6.56 | -2.96% | 1,647,680 |
| Sep 3, 2026 | 6.91 | 6.99 | 6.62 | 6.76 | 6.76 | -1.02% | 2,059,696 |
| Sep 2, 2026 | 6.56 | 6.87 | 6.54 | 6.83 | 6.83 | 5.56% | 2,631,875 |
| Sep 1, 2026 | 6.39 | 6.74 | 6.34 | 6.47 | 6.47 | 1.57% | 2,510,447 |
| Aug 31, 2026 | 6.36 | 6.38 | 6.14 | 6.37 | 6.37 | 0.79% | 2,278,261 |
| Aug 28, 2026 | 6.29 | 6.36 | 6.23 | 6.32 | 6.32 | 0.32% | 1,362,880 |
| Aug 27, 2026 | 6.47 | 6.47 | 6.29 | 6.30 | 6.30 | -3.23% | 2,843,696 |
| Aug 26, 2026 | 6.69 | 6.82 | 6.50 | 6.51 | 6.51 | -3.27% | 2,119,881 |
| Aug 25, 2026 | 6.74 | 6.74 | 6.46 | 6.73 | 6.73 | 0.75% | 3,378,155 |
| Aug 24, 2026 | 6.44 | 6.71 | 6.43 | 6.68 | 6.68 | 3.73% | 2,670,284 |
| Aug 21, 2026 | 6.80 | 6.87 | 6.38 | 6.44 | 6.44 | -5.43% | 3,969,447 |
| Aug 20, 2026 | 6.82 | 6.91 | 6.67 | 6.81 | 6.81 | -1.16% | 1,904,302 |
| Aug 19, 2026 | 6.99 | 7.08 | 6.72 | 6.89 | 6.89 | -0.58% | 2,433,556 |
| Aug 18, 2026 | 6.64 | 7.03 | 6.58 | 6.93 | 6.93 | 5.32% | 4,691,670 |
| Aug 17, 2026 | 6.40 | 6.58 | 6.31 | 6.58 | 6.58 | 1.08% | 2,068,150 |
| Aug 14, 2026 | 6.30 | 6.53 | 6.18 | 6.51 | 6.51 | 2.68% | 2,517,439 |
| Aug 13, 2026 | 6.23 | 6.39 | 6.20 | 6.34 | 6.34 | 2.09% | 1,818,806 |
| Aug 12, 2026 | 6.21 | 6.33 | 6.05 | 6.21 | 6.21 | -0.48% | 2,174,798 |
| Aug 11, 2026 | 6.29 | 6.39 | 6.17 | 6.24 | 6.24 | -1.73% | 1,630,883 |
| Aug 10, 2026 | 6.31 | 6.54 | 6.16 | 6.35 | 6.35 | 1.60% | 2,751,569 |
| Aug 7, 2026 | 5.91 | 6.27 | 5.89 | 6.25 | 6.25 | 5.75% | 4,218,675 |
| Aug 6, 2026 | 6.35 | 6.35 | 5.88 | 5.91 | 5.91 | -6.04% | 3,468,971 |
| Aug 5, 2026 | 6.54 | 6.54 | 6.14 | 6.29 | 6.29 | -2.33% | 4,237,062 |
| Aug 4, 2026 | 6.91 | 7.05 | 6.36 | 6.44 | 6.44 | -8.00% | 17,137,393 |
| Aug 3, 2026 | 7.00 | 7.30 | 6.53 | 7.00 | 7.00 | 1.60% | 9,456,762 |
| Jul 31, 2026 | 6.00 | 6.92 | 5.98 | 6.89 | 6.89 | 14.26% | 22,228,949 |
| Jul 30, 2026 | 4.97 | 6.07 | 4.97 | 6.03 | 6.03 | 28.85% | 18,171,351 |
| Jul 29, 2026 | 4.58 | 4.70 | 4.47 | 4.68 | 4.68 | 3.54% | 3,487,635 |
| Jul 28, 2026 | 4.55 | 4.61 | 4.48 | 4.52 | 4.52 | 0.89% | 1,235,318 |
| Jul 27, 2026 | 4.48 | 4.60 | 4.47 | 4.48 | 4.48 | 1.13% | 1,711,914 |
| Jul 24, 2026 | 4.48 | 4.50 | 4.41 | 4.43 | 4.43 | -0.45% | 1,216,356 |
| Jul 23, 2026 | 4.52 | 4.56 | 4.44 | 4.45 | 4.45 | -2.41% | 1,364,985 |
| Jul 22, 2026 | 4.51 | 4.70 | 4.50 | 4.56 | 4.56 | 0.88% | 1,611,749 |