Bausch Health Companies Inc. BHC
8.35 USD +0.10 (+1.21%)
Regular-session close
8.33 -0.02 -0.24%
After hours · Nov 13, 7:24 PM ET
8.18 Day range 8.40
4.43 52-week range 8.91
- YTD
- +20.14%
- 1 year
- +26.13%
BHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.25 | 8.40 | 8.18 | 8.35 | +0.10 | +1.21% | 2,309,318 |
| Nov 12, 2026 | 8.36 | 8.43 | 8.24 | 8.25 | -0.10 | -1.20% | 2,249,550 |
| Nov 11, 2026 | 8.30 | 8.45 | 8.20 | 8.35 | +0.06 | +0.72% | 2,332,694 |
| Nov 10, 2026 | 8.39 | 8.39 | 8.16 | 8.29 | -0.11 | -1.31% | 2,450,700 |
| Nov 9, 2026 | 8.19 | 8.56 | 8.19 | 8.40 | +0.22 | +2.69% | 3,952,100 |
| Nov 6, 2026 | 7.86 | 8.20 | 7.86 | 8.18 | +0.22 | +2.76% | 3,067,600 |
| Nov 5, 2026 | 8.34 | 8.38 | 7.96 | 7.96 | -0.38 | -4.56% | 3,343,700 |
| Nov 4, 2026 | 8.28 | 8.46 | 8.23 | 8.34 | +0.20 | +2.46% | 3,529,800 |
| Nov 3, 2026 | 7.96 | 8.18 | 7.87 | 8.14 | +0.12 | +1.50% | 3,422,200 |
| Nov 2, 2026 | 8.21 | 8.35 | 7.96 | 8.02 | -0.18 | -2.20% | 4,942,600 |
| Oct 30, 2026 | 8.93 | 9.04 | 8.18 | 8.20 | -0.71 | -7.97% | 8,862,700 |
| Oct 29, 2026 | 7.66 | 9.04 | 7.58 | 8.91 | +1.99 | +28.76% | 33,781,900 |
| Oct 28, 2026 | 6.29 | 6.97 | 6.25 | 6.92 | +0.61 | +9.67% | 8,074,000 |
| Oct 27, 2026 | 6.37 | 6.37 | 6.23 | 6.31 | -0.04 | -0.63% | 1,559,400 |
| Oct 26, 2026 | 6.53 | 6.55 | 6.27 | 6.35 | -0.09 | -1.40% | 2,401,500 |
| Oct 23, 2026 | 6.44 | 6.49 | 6.20 | 6.44 | -0.05 | -0.77% | 2,427,200 |
| Oct 22, 2026 | 6.43 | 6.51 | 6.41 | 6.49 | +0.04 | +0.62% | 1,196,600 |
| Oct 21, 2026 | 6.40 | 6.52 | 6.29 | 6.45 | +0.03 | +0.47% | 2,033,600 |
| Oct 20, 2026 | 6.42 | 6.54 | 6.36 | 6.42 | +0.10 | +1.58% | 2,030,400 |
| Oct 19, 2026 | 6.27 | 6.42 | 6.25 | 6.32 | +0.02 | +0.32% | 1,354,700 |
| Oct 16, 2026 | 6.35 | 6.39 | 6.20 | 6.30 | -0.01 | -0.16% | 2,192,800 |
| Oct 15, 2026 | 5.95 | 6.35 | 5.95 | 6.31 | +0.42 | +7.13% | 2,305,800 |
| Oct 14, 2026 | 5.89 | 6.05 | 5.85 | 5.89 | 0.00 | 0.00% | 1,751,300 |
| Oct 13, 2026 | 5.91 | 5.92 | 5.73 | 5.89 | -0.04 | -0.67% | 1,558,200 |
| Oct 12, 2026 | 6.27 | 6.35 | 5.77 | 5.93 | -0.11 | -1.82% | 2,540,800 |
| Oct 9, 2026 | 6.05 | 6.17 | 6.02 | 6.04 | 0.00 | 0.00% | 1,032,800 |
| Oct 8, 2026 | 6.14 | 6.20 | 6.02 | 6.04 | -0.11 | -1.79% | 1,268,300 |
| Oct 7, 2026 | 6.04 | 6.33 | 6.02 | 6.15 | +0.13 | +2.16% | 2,005,400 |
| Oct 6, 2026 | 5.94 | 6.11 | 5.83 | 6.02 | +0.13 | +2.21% | 3,050,900 |
| Oct 5, 2026 | 5.73 | 5.96 | 5.71 | 5.89 | +0.09 | +1.55% | 1,473,400 |
| Oct 2, 2026 | 5.73 | 5.87 | 5.61 | 5.80 | +0.07 | +1.22% | 3,281,300 |
| Oct 1, 2026 | 5.84 | 5.86 | 5.65 | 5.73 | -0.10 | -1.72% | 1,454,400 |
| Sep 30, 2026 | 5.83 | 5.93 | 5.72 | 5.83 | +0.03 | +0.52% | 1,456,800 |
| Sep 29, 2026 | 5.74 | 5.80 | 5.69 | 5.80 | +0.03 | +0.52% | 1,281,400 |
| Sep 28, 2026 | 5.66 | 5.85 | 5.60 | 5.77 | +0.08 | +1.41% | 1,508,700 |
| Sep 25, 2026 | 5.66 | 5.83 | 5.63 | 5.69 | +0.04 | +0.71% | 1,250,400 |
| Sep 24, 2026 | 5.67 | 5.78 | 5.54 | 5.65 | -0.06 | -1.05% | 2,020,400 |
| Sep 23, 2026 | 5.82 | 5.93 | 5.67 | 5.71 | -0.10 | -1.72% | 1,818,000 |
| Sep 22, 2026 | 5.76 | 5.82 | 5.62 | 5.81 | +0.17 | +3.01% | 1,913,000 |
| Sep 21, 2026 | 5.67 | 5.74 | 5.56 | 5.64 | -0.03 | -0.53% | 1,539,600 |
| Sep 18, 2026 | 5.68 | 5.73 | 5.60 | 5.67 | +0.02 | +0.35% | 1,912,900 |
| Sep 17, 2026 | 5.78 | 5.78 | 5.63 | 5.65 | -0.04 | -0.70% | 2,865,500 |
| Sep 16, 2026 | 5.69 | 5.83 | 5.65 | 5.69 | +0.02 | +0.35% | 1,565,800 |
| Sep 15, 2026 | 5.90 | 5.91 | 5.64 | 5.67 | -0.25 | -4.22% | 1,611,600 |
| Sep 14, 2026 | 5.93 | 6.06 | 5.83 | 5.92 | +0.06 | +1.02% | 5,204,200 |
| Sep 11, 2026 | 6.12 | 6.13 | 5.84 | 5.86 | -0.21 | -3.46% | 2,404,500 |
| Sep 10, 2026 | 6.11 | 6.17 | 5.88 | 6.07 | -0.09 | -1.46% | 1,591,700 |
| Sep 9, 2026 | 6.38 | 6.47 | 6.14 | 6.16 | -0.27 | -4.20% | 1,424,900 |
| Sep 8, 2026 | 6.57 | 6.69 | 6.41 | 6.43 | -0.13 | -1.98% | 1,838,100 |
| Sep 4, 2026 | 6.71 | 6.72 | 6.52 | 6.56 | -0.20 | -2.96% | 1,652,800 |
| Sep 3, 2026 | 6.91 | 6.99 | 6.62 | 6.76 | -0.07 | -1.02% | 2,157,900 |
| Sep 2, 2026 | 6.56 | 6.87 | 6.54 | 6.83 | +0.36 | +5.56% | 7,720,700 |
| Sep 1, 2026 | 6.39 | 6.74 | 6.34 | 6.47 | +0.10 | +1.57% | 2,560,800 |
| Aug 31, 2026 | 6.36 | 6.38 | 6.14 | 6.37 | +0.05 | +0.79% | 2,508,600 |
| Aug 28, 2026 | 6.29 | 6.36 | 6.23 | 6.32 | +0.02 | +0.32% | 1,392,000 |
| Aug 27, 2026 | 6.47 | 6.47 | 6.29 | 6.30 | -0.21 | -3.23% | 2,893,700 |
| Aug 26, 2026 | 6.69 | 6.82 | 6.50 | 6.51 | -0.22 | -3.27% | 2,142,400 |
| Aug 25, 2026 | 6.74 | 6.74 | 6.46 | 6.73 | +0.05 | +0.75% | 3,455,700 |
| Aug 24, 2026 | 6.44 | 6.71 | 6.43 | 6.68 | +0.24 | +3.73% | 2,713,100 |
| Aug 21, 2026 | 6.80 | 6.87 | 6.38 | 6.44 | -0.37 | -5.43% | 4,016,200 |
| Aug 20, 2026 | 6.82 | 6.91 | 6.67 | 6.81 | -0.08 | -1.16% | 1,933,200 |
| Aug 19, 2026 | 6.99 | 7.08 | 6.72 | 6.89 | -0.04 | -0.58% | 2,503,200 |
| Aug 18, 2026 | 6.64 | 7.03 | 6.58 | 6.93 | +0.35 | +5.32% | 4,775,300 |
| Aug 17, 2026 | 6.40 | 6.58 | 6.31 | 6.58 | +0.07 | +1.08% | 2,101,300 |
| Aug 14, 2026 | 6.30 | 6.53 | 6.18 | 6.51 | +0.17 | +2.68% | 2,560,500 |
65 days, newest first. Daily bars as drawn on the BHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.