Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
5.65
+0.01 (0.18%)
At close: May 6, 2026, 4:00 PM EDT
5.65
0.00 (0.00%)
After-hours: May 6, 2026, 7:00 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.69 | 5.72 | 5.60 | 5.65 | 5.65 | 0.18% | 1,194,818 |
| May 5, 2026 | 5.55 | 5.73 | 5.55 | 5.64 | 5.64 | 1.99% | 1,247,432 |
| May 4, 2026 | 5.65 | 5.83 | 5.52 | 5.53 | 5.53 | -2.12% | 2,495,714 |
| May 1, 2026 | 5.72 | 5.72 | 5.38 | 5.65 | 5.65 | -1.22% | 3,080,357 |
| Apr 30, 2026 | 5.85 | 6.29 | 5.71 | 5.72 | 5.72 | 2.33% | 6,279,722 |
| Apr 29, 2026 | 5.59 | 5.66 | 5.47 | 5.59 | 5.59 | -1.41% | 1,543,582 |
| Apr 28, 2026 | 5.62 | 5.79 | 5.60 | 5.67 | 5.67 | 1.61% | 2,531,567 |
| Apr 27, 2026 | 5.62 | 5.78 | 5.57 | 5.58 | 5.58 | -0.89% | 1,467,850 |
| Apr 24, 2026 | 5.62 | 5.63 | 5.49 | 5.63 | 5.63 | 1.62% | 1,304,141 |
| Apr 23, 2026 | 5.69 | 5.73 | 5.51 | 5.54 | 5.54 | -2.46% | 1,414,961 |
| Apr 22, 2026 | 5.78 | 5.79 | 5.56 | 5.68 | 5.68 | -0.87% | 834,107 |
| Apr 21, 2026 | 5.89 | 5.92 | 5.71 | 5.73 | 5.73 | -3.05% | 1,475,290 |
| Apr 20, 2026 | 5.85 | 5.97 | 5.80 | 5.91 | 5.91 | 0.17% | 1,176,873 |
| Apr 17, 2026 | 5.90 | 5.95 | 5.83 | 5.90 | 5.90 | 1.37% | 1,582,906 |
| Apr 16, 2026 | 5.77 | 5.86 | 5.73 | 5.82 | 5.82 | 1.39% | 834,808 |
| Apr 15, 2026 | 5.71 | 5.82 | 5.70 | 5.74 | 5.74 | 1.06% | 628,769 |
| Apr 14, 2026 | 5.76 | 5.85 | 5.68 | 5.68 | 5.68 | -0.70% | 981,769 |
| Apr 13, 2026 | 5.56 | 5.75 | 5.54 | 5.72 | 5.72 | 2.14% | 779,899 |
| Apr 10, 2026 | 5.46 | 5.63 | 5.41 | 5.60 | 5.60 | 3.90% | 1,666,199 |
| Apr 9, 2026 | 5.31 | 5.39 | 5.23 | 5.39 | 5.39 | 0.75% | 879,074 |
| Apr 8, 2026 | 5.45 | 5.51 | 5.27 | 5.35 | 5.35 | 1.71% | 1,152,728 |
| Apr 7, 2026 | 5.35 | 5.36 | 5.19 | 5.26 | 5.26 | -2.77% | 1,173,598 |
| Apr 6, 2026 | 5.38 | 5.44 | 5.33 | 5.41 | 5.41 | 1.12% | 733,168 |
| Apr 2, 2026 | 5.46 | 5.60 | 5.35 | 5.35 | 5.35 | -4.12% | 1,609,329 |
| Apr 1, 2026 | 5.42 | 5.62 | 5.40 | 5.58 | 5.58 | 3.33% | 1,294,126 |
| Mar 31, 2026 | 5.10 | 5.41 | 5.10 | 5.40 | 5.40 | 7.36% | 1,817,155 |
| Mar 30, 2026 | 5.06 | 5.10 | 5.00 | 5.03 | 5.03 | 0.20% | 1,780,919 |
| Mar 27, 2026 | 5.13 | 5.14 | 4.99 | 5.02 | 5.02 | -1.95% | 1,176,183 |
| Mar 26, 2026 | 5.01 | 5.26 | 5.01 | 5.12 | 5.12 | 0.79% | 1,351,059 |
| Mar 25, 2026 | 5.07 | 5.22 | 5.05 | 5.08 | 5.08 | 1.80% | 1,082,337 |
| Mar 24, 2026 | 5.05 | 5.05 | 4.93 | 4.99 | 4.99 | -2.16% | 1,132,697 |
| Mar 23, 2026 | 5.14 | 5.19 | 5.01 | 5.10 | 5.10 | 1.80% | 1,851,272 |
| Mar 20, 2026 | 5.03 | 5.12 | 4.94 | 5.01 | 5.01 | -0.40% | 1,848,201 |
| Mar 19, 2026 | 5.01 | 5.10 | 4.95 | 5.03 | 5.03 | -1.18% | 1,458,163 |
| Mar 18, 2026 | 5.11 | 5.19 | 5.05 | 5.09 | 5.09 | -1.74% | 1,342,186 |
| Mar 17, 2026 | 5.07 | 5.29 | 5.06 | 5.18 | 5.18 | 2.98% | 1,723,627 |
| Mar 16, 2026 | 5.00 | 5.08 | 4.98 | 5.03 | 5.03 | 1.41% | 1,243,133 |
| Mar 13, 2026 | 5.10 | 5.10 | 4.93 | 4.96 | 4.96 | -1.78% | 2,026,401 |
| Mar 12, 2026 | 5.35 | 5.36 | 5.03 | 5.05 | 5.05 | -7.00% | 2,566,954 |
| Mar 11, 2026 | 5.36 | 5.45 | 5.28 | 5.43 | 5.43 | 0.56% | 1,242,230 |
| Mar 10, 2026 | 5.34 | 5.42 | 5.27 | 5.40 | 5.40 | 0.93% | 1,817,723 |
| Mar 9, 2026 | 5.36 | 5.39 | 5.14 | 5.35 | 5.35 | -0.56% | 2,299,361 |
| Mar 6, 2026 | 5.50 | 5.51 | 5.36 | 5.38 | 5.38 | -3.41% | 1,757,196 |
| Mar 5, 2026 | 5.57 | 5.76 | 5.53 | 5.57 | 5.57 | -1.07% | 1,921,202 |
| Mar 4, 2026 | 5.75 | 5.77 | 5.57 | 5.63 | 5.63 | -1.75% | 2,082,699 |
| Mar 3, 2026 | 5.77 | 5.88 | 5.63 | 5.73 | 5.73 | -3.70% | 8,051,767 |
| Mar 2, 2026 | 5.78 | 6.00 | 5.72 | 5.95 | 5.95 | 0.34% | 7,358,901 |
| Feb 27, 2026 | 5.95 | 6.04 | 5.91 | 5.93 | 5.93 | -1.82% | 1,371,225 |
| Feb 26, 2026 | 6.09 | 6.10 | 5.96 | 6.04 | 6.04 | -1.15% | 1,331,448 |
| Feb 25, 2026 | 6.10 | 6.25 | 5.98 | 6.11 | 6.11 | 1.50% | 1,778,921 |