Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
4.780
+0.190 (4.14%)
At close: May 12, 2025, 4:00 PM
4.820
+0.039 (0.83%)
After-hours: May 12, 2025, 7:24 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.73 | 4.95 | 4.73 | 4.78 | 4.78 | 4.14% | 3,188,262 |
| May 9, 2025 | 4.73 | 4.77 | 4.52 | 4.59 | 4.59 | -2.34% | 1,724,549 |
| May 8, 2025 | 4.72 | 4.86 | 4.70 | 4.70 | 4.70 | - | 1,935,549 |
| May 7, 2025 | 4.78 | 4.81 | 4.63 | 4.70 | 4.70 | -0.84% | 2,901,245 |
| May 6, 2025 | 4.90 | 5.05 | 4.69 | 4.74 | 4.74 | -3.85% | 2,079,876 |
| May 5, 2025 | 5.37 | 5.39 | 4.92 | 4.93 | 4.93 | -9.04% | 2,694,357 |
| May 2, 2025 | 5.42 | 5.60 | 5.39 | 5.42 | 5.42 | 2.26% | 2,045,299 |
| May 1, 2025 | 5.20 | 5.34 | 5.00 | 5.30 | 5.30 | - | 3,177,402 |
| Apr 30, 2025 | 5.36 | 5.36 | 5.12 | 5.30 | 5.30 | -3.81% | 2,306,680 |
| Apr 29, 2025 | 5.38 | 5.54 | 5.35 | 5.51 | 5.51 | 1.85% | 1,104,269 |
| Apr 28, 2025 | 5.46 | 5.50 | 5.33 | 5.41 | 5.41 | -0.55% | 1,640,634 |
| Apr 25, 2025 | 5.47 | 5.48 | 5.32 | 5.44 | 5.44 | -0.73% | 1,345,757 |
| Apr 24, 2025 | 5.21 | 5.48 | 5.14 | 5.48 | 5.48 | 6.00% | 1,994,846 |
| Apr 23, 2025 | 5.33 | 5.33 | 5.15 | 5.17 | 5.17 | -0.39% | 2,220,706 |
| Apr 22, 2025 | 5.22 | 5.31 | 5.00 | 5.19 | 5.19 | 9.96% | 3,642,295 |
| Apr 21, 2025 | 5.08 | 5.11 | 4.59 | 4.72 | 4.72 | -7.45% | 3,076,435 |
| Apr 17, 2025 | 4.51 | 5.27 | 4.51 | 5.10 | 5.10 | 13.33% | 9,207,125 |
| Apr 16, 2025 | 4.52 | 4.63 | 4.45 | 4.50 | 4.50 | -0.44% | 2,160,993 |
| Apr 15, 2025 | 4.32 | 4.53 | 4.28 | 4.52 | 4.52 | 4.15% | 2,363,426 |
| Apr 14, 2025 | 4.46 | 4.50 | 4.31 | 4.34 | 4.34 | 0.46% | 3,607,023 |
| Apr 11, 2025 | 4.37 | 4.45 | 4.25 | 4.32 | 4.32 | -1.14% | 2,276,797 |
| Apr 10, 2025 | 4.89 | 4.91 | 4.25 | 4.37 | 4.37 | -12.95% | 4,206,851 |
| Apr 9, 2025 | 4.68 | 5.10 | 4.40 | 5.02 | 5.02 | 4.37% | 6,878,566 |
| Apr 8, 2025 | 5.42 | 5.45 | 4.76 | 4.81 | 4.81 | -8.56% | 3,678,891 |
| Apr 7, 2025 | 5.13 | 5.32 | 4.75 | 5.26 | 5.26 | -1.31% | 4,044,238 |
| Apr 4, 2025 | 5.55 | 5.57 | 5.10 | 5.33 | 5.33 | -6.00% | 3,167,844 |
| Apr 3, 2025 | 6.07 | 6.13 | 5.65 | 5.67 | 5.67 | -7.20% | 2,054,094 |
| Apr 2, 2025 | 6.22 | 6.24 | 6.06 | 6.11 | 6.11 | -2.24% | 1,317,983 |
| Apr 1, 2025 | 6.39 | 6.50 | 6.25 | 6.25 | 6.25 | -3.40% | 1,343,664 |
| Mar 31, 2025 | 6.44 | 6.52 | 6.32 | 6.47 | 6.47 | -0.15% | 2,076,392 |
| Mar 28, 2025 | 6.71 | 6.75 | 6.45 | 6.48 | 6.48 | -4.00% | 1,361,131 |
| Mar 27, 2025 | 6.79 | 6.86 | 6.57 | 6.75 | 6.75 | -0.88% | 2,005,484 |
| Mar 26, 2025 | 6.97 | 7.01 | 6.59 | 6.81 | 6.81 | -2.71% | 2,569,401 |
| Mar 25, 2025 | 7.30 | 7.45 | 6.99 | 7.00 | 7.00 | -3.71% | 2,220,655 |
| Mar 24, 2025 | 7.18 | 7.30 | 7.10 | 7.27 | 7.27 | 1.54% | 1,510,310 |
| Mar 21, 2025 | 7.04 | 7.22 | 6.96 | 7.16 | 7.16 | 0.42% | 2,541,633 |
| Mar 20, 2025 | 6.96 | 7.13 | 6.95 | 7.13 | 7.13 | 1.86% | 1,517,697 |
| Mar 19, 2025 | 6.97 | 7.22 | 6.91 | 7.00 | 7.00 | -0.14% | 1,831,993 |
| Mar 18, 2025 | 7.01 | 7.15 | 7.00 | 7.01 | 7.01 | -0.43% | 929,139 |
| Mar 17, 2025 | 7.15 | 7.21 | 7.03 | 7.04 | 7.04 | -1.54% | 1,088,804 |
| Mar 14, 2025 | 6.89 | 7.24 | 6.83 | 7.15 | 7.15 | 3.77% | 1,899,119 |
| Mar 13, 2025 | 6.79 | 6.92 | 6.67 | 6.89 | 6.89 | 1.47% | 1,204,030 |
| Mar 12, 2025 | 6.96 | 6.99 | 6.74 | 6.79 | 6.79 | -3.00% | 917,755 |
| Mar 11, 2025 | 6.97 | 7.07 | 6.93 | 7.00 | 7.00 | - | 694,743 |
| Mar 10, 2025 | 7.09 | 7.30 | 6.97 | 7.00 | 7.00 | -2.10% | 1,464,680 |
| Mar 7, 2025 | 7.20 | 7.33 | 7.13 | 7.15 | 7.15 | -0.83% | 716,486 |
| Mar 6, 2025 | 7.08 | 7.28 | 7.08 | 7.21 | 7.21 | 0.84% | 1,026,143 |
| Mar 5, 2025 | 7.03 | 7.18 | 7.01 | 7.15 | 7.15 | 2.00% | 893,428 |
| Mar 4, 2025 | 7.12 | 7.19 | 6.94 | 7.01 | 7.01 | -2.23% | 1,422,580 |
| Mar 3, 2025 | 7.42 | 7.48 | 7.03 | 7.17 | 7.17 | -3.63% | 2,054,196 |