Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
6.44
-0.05 (-0.77%)
At close: Oct 23, 2026, 4:00 PM EDT
6.53
+0.09 (1.36%)
After-hours: Oct 23, 2026, 7:54 PM EDT
Bausch Health Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.44 | 6.49 | 6.20 | 6.44 | 6.44 | -0.77% | 2,427,281 |
| Oct 22, 2026 | 6.43 | 6.51 | 6.41 | 6.49 | 6.49 | 0.62% | 1,173,678 |
| Oct 21, 2026 | 6.40 | 6.52 | 6.29 | 6.45 | 6.45 | 0.47% | 1,989,546 |
| Oct 20, 2026 | 6.42 | 6.54 | 6.36 | 6.42 | 6.42 | 1.58% | 2,025,146 |
| Oct 19, 2026 | 6.27 | 6.42 | 6.25 | 6.32 | 6.32 | 0.32% | 1,341,052 |
| Oct 16, 2026 | 6.35 | 6.39 | 6.20 | 6.30 | 6.30 | -0.16% | 2,164,349 |
| Oct 15, 2026 | 5.95 | 6.35 | 5.95 | 6.31 | 6.31 | 7.13% | 2,298,927 |
| Oct 14, 2026 | 5.89 | 6.05 | 5.85 | 5.89 | 5.89 | - | 1,728,858 |
| Oct 13, 2026 | 5.91 | 5.92 | 5.73 | 5.89 | 5.89 | -0.67% | 1,513,508 |
| Oct 12, 2026 | 6.27 | 6.35 | 5.77 | 5.93 | 5.93 | -1.82% | 2,540,721 |
| Oct 9, 2026 | 6.05 | 6.17 | 6.02 | 6.04 | 6.04 | - | 1,013,068 |
| Oct 8, 2026 | 6.14 | 6.20 | 6.02 | 6.04 | 6.04 | -1.79% | 1,239,317 |
| Oct 7, 2026 | 6.04 | 6.33 | 6.02 | 6.15 | 6.15 | 2.16% | 1,979,622 |
| Oct 6, 2026 | 5.94 | 6.11 | 5.83 | 6.02 | 6.02 | 2.21% | 2,991,101 |
| Oct 5, 2026 | 5.73 | 5.96 | 5.71 | 5.89 | 5.89 | 1.55% | 1,448,418 |
| Oct 2, 2026 | 5.73 | 5.87 | 5.61 | 5.80 | 5.80 | 1.22% | 3,235,797 |
| Oct 1, 2026 | 5.84 | 5.86 | 5.65 | 5.73 | 5.73 | -1.72% | 1,453,331 |
| 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 |