Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
6.00
+1.32 (28.21%)
Jul 30, 2026, 3:51 PM EDT - Market open
Bausch Health Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.97 | 6.07 | 4.97 | 5.97 | - | 27.46% | 15,338,159 |
| 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 |
| Jul 21, 2026 | 4.67 | 4.67 | 4.33 | 4.52 | 4.52 | -3.42% | 3,614,506 |
| Jul 20, 2026 | 4.80 | 4.82 | 4.68 | 4.68 | 4.68 | -3.11% | 2,048,250 |
| Jul 17, 2026 | 4.95 | 5.00 | 4.83 | 4.83 | 4.83 | -2.03% | 1,225,290 |
| Jul 16, 2026 | 4.95 | 5.00 | 4.90 | 4.93 | 4.93 | 0.82% | 1,482,582 |
| Jul 15, 2026 | 4.80 | 4.90 | 4.79 | 4.89 | 4.89 | 2.95% | 1,624,229 |
| Jul 14, 2026 | 4.84 | 4.86 | 4.73 | 4.75 | 4.75 | -2.06% | 1,729,178 |
| Jul 13, 2026 | 4.78 | 4.89 | 4.78 | 4.85 | 4.85 | 1.46% | 1,570,239 |
| Jul 10, 2026 | 4.84 | 4.88 | 4.70 | 4.78 | 4.78 | -1.65% | 1,365,761 |
| Jul 9, 2026 | 4.89 | 4.91 | 4.80 | 4.86 | 4.86 | -1.02% | 1,305,200 |
| Jul 8, 2026 | 4.87 | 4.95 | 4.79 | 4.91 | 4.91 | - | 1,176,980 |
| Jul 7, 2026 | 4.87 | 5.01 | 4.85 | 4.91 | 4.91 | 2.08% | 1,957,646 |
| Jul 6, 2026 | 4.87 | 4.90 | 4.75 | 4.81 | 4.81 | -1.84% | 2,704,715 |
| Jul 2, 2026 | 4.85 | 4.94 | 4.74 | 4.90 | 4.90 | 2.73% | 3,201,704 |
| Jul 1, 2026 | 4.85 | 4.95 | 4.76 | 4.77 | 4.77 | -3.25% | 2,442,886 |
| Jun 30, 2026 | 4.80 | 5.02 | 4.80 | 4.93 | 4.93 | 1.65% | 3,641,327 |
| Jun 29, 2026 | 4.75 | 4.89 | 4.63 | 4.85 | 4.85 | 1.89% | 4,320,234 |
| Jun 26, 2026 | 5.28 | 5.95 | 4.71 | 4.76 | 4.76 | -9.85% | 12,642,918 |
| Jun 25, 2026 | 5.00 | 5.41 | 5.00 | 5.28 | 5.28 | 5.81% | 3,325,802 |
| Jun 24, 2026 | 4.83 | 5.09 | 4.82 | 4.99 | 4.99 | 3.96% | 2,292,220 |
| Jun 23, 2026 | 4.69 | 4.80 | 4.67 | 4.80 | 4.80 | 2.78% | 1,189,138 |
| Jun 22, 2026 | 4.75 | 4.75 | 4.61 | 4.67 | 4.67 | -2.10% | 2,799,704 |
| Jun 18, 2026 | 4.78 | 4.80 | 4.57 | 4.77 | 4.77 | 0.21% | 4,273,860 |
| Jun 17, 2026 | 4.97 | 4.99 | 4.75 | 4.76 | 4.76 | -4.03% | 1,749,939 |
| Jun 16, 2026 | 5.04 | 5.05 | 4.89 | 4.96 | 4.96 | -0.60% | 2,126,164 |
| Jun 15, 2026 | 5.13 | 5.17 | 4.97 | 4.99 | 4.99 | -1.38% | 2,289,675 |
| Jun 12, 2026 | 5.20 | 5.22 | 5.05 | 5.06 | 5.06 | -1.94% | 1,643,235 |
| Jun 11, 2026 | 5.17 | 5.25 | 5.13 | 5.16 | 5.16 | 0.19% | 1,415,011 |
| Jun 10, 2026 | 5.10 | 5.33 | 5.10 | 5.15 | 5.15 | -0.39% | 1,920,976 |
| Jun 9, 2026 | 5.17 | 5.26 | 5.09 | 5.17 | 5.17 | 1.17% | 1,781,598 |
| Jun 8, 2026 | 5.37 | 5.39 | 5.09 | 5.11 | 5.11 | -4.84% | 1,850,183 |
| Jun 5, 2026 | 5.27 | 5.39 | 5.16 | 5.37 | 5.37 | 2.09% | 1,836,516 |
| Jun 4, 2026 | 5.06 | 5.28 | 5.00 | 5.26 | 5.26 | 6.26% | 3,094,464 |
| Jun 3, 2026 | 5.00 | 5.03 | 4.94 | 4.95 | 4.95 | -1.20% | 2,559,097 |
| Jun 2, 2026 | 5.31 | 5.31 | 4.99 | 5.01 | 5.01 | -5.65% | 3,930,405 |
| Jun 1, 2026 | 5.32 | 5.43 | 5.22 | 5.31 | 5.31 | -0.93% | 1,514,452 |
| May 29, 2026 | 5.39 | 5.41 | 5.29 | 5.36 | 5.36 | -0.92% | 2,516,121 |
| May 28, 2026 | 5.40 | 5.47 | 5.33 | 5.41 | 5.41 | 0.37% | 1,524,004 |
| May 27, 2026 | 5.42 | 5.61 | 5.38 | 5.39 | 5.39 | -0.19% | 1,792,290 |
| May 26, 2026 | 5.53 | 5.60 | 5.33 | 5.40 | 5.40 | -1.28% | 1,237,502 |
| May 22, 2026 | 5.48 | 5.57 | 5.38 | 5.47 | 5.47 | 0.37% | 1,613,939 |
| May 21, 2026 | 5.45 | 5.47 | 5.32 | 5.45 | 5.45 | -0.91% | 1,217,644 |
| May 20, 2026 | 5.31 | 5.61 | 5.24 | 5.50 | 5.50 | 3.38% | 1,854,719 |
| May 19, 2026 | 5.43 | 5.43 | 5.30 | 5.32 | 5.32 | -0.37% | 1,740,135 |