Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
6.93
-0.45 (-6.10%)
At close: Dec 5, 2025, 4:00 PM EST
6.91
-0.02 (-0.29%)
After-hours: Dec 5, 2025, 7:38 PM EST
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.44 | 7.44 | 6.92 | 6.93 | 6.93 | -6.10% | 2,156,024 |
| Dec 4, 2025 | 7.07 | 7.55 | 7.07 | 7.38 | 7.38 | 4.68% | 4,729,338 |
| Dec 3, 2025 | 6.95 | 7.07 | 6.83 | 7.05 | 7.05 | 2.17% | 3,229,554 |
| Dec 2, 2025 | 7.07 | 7.10 | 6.83 | 6.90 | 6.90 | -2.13% | 3,861,371 |
| Dec 1, 2025 | 6.60 | 7.33 | 6.53 | 7.05 | 7.05 | 11.02% | 7,360,031 |
| Nov 28, 2025 | 6.26 | 6.36 | 6.14 | 6.35 | 6.35 | 1.60% | 1,878,915 |
| Nov 26, 2025 | 6.32 | 6.38 | 6.24 | 6.25 | 6.25 | -1.11% | 2,065,071 |
| Nov 25, 2025 | 6.13 | 6.32 | 6.13 | 6.32 | 6.32 | 3.44% | 7,228,601 |
| Nov 24, 2025 | 6.03 | 6.11 | 5.97 | 6.11 | 6.11 | 1.33% | 2,526,462 |
| Nov 21, 2025 | 6.00 | 6.15 | 5.95 | 6.03 | 6.03 | 0.50% | 1,306,922 |
| Nov 20, 2025 | 6.03 | 6.10 | 5.91 | 6.00 | 6.00 | -0.83% | 1,296,966 |
| Nov 19, 2025 | 6.20 | 6.20 | 6.00 | 6.05 | 6.05 | -2.10% | 1,686,430 |
| Nov 18, 2025 | 6.08 | 6.29 | 6.08 | 6.18 | 6.18 | 0.82% | 1,600,999 |
| Nov 17, 2025 | 6.19 | 6.34 | 6.03 | 6.13 | 6.13 | -2.39% | 1,894,272 |
| Nov 14, 2025 | 6.51 | 6.53 | 6.25 | 6.28 | 6.28 | -5.14% | 2,255,767 |
| Nov 13, 2025 | 6.96 | 6.96 | 6.58 | 6.62 | 6.62 | -4.61% | 3,400,484 |
| Nov 12, 2025 | 6.84 | 6.97 | 6.72 | 6.94 | 6.94 | 1.91% | 5,646,789 |
| Nov 11, 2025 | 6.42 | 6.88 | 6.38 | 6.81 | 6.81 | 6.41% | 3,291,557 |
| Nov 10, 2025 | 6.70 | 6.76 | 6.39 | 6.40 | 6.40 | -3.76% | 1,919,941 |
| Nov 7, 2025 | 6.65 | 6.77 | 6.56 | 6.65 | 6.65 | -0.60% | 1,971,549 |
| Nov 6, 2025 | 6.78 | 6.91 | 6.64 | 6.69 | 6.69 | -1.33% | 1,652,482 |
| Nov 5, 2025 | 6.76 | 7.00 | 6.72 | 6.78 | 6.78 | 0.59% | 1,533,007 |
| Nov 4, 2025 | 6.75 | 6.92 | 6.72 | 6.74 | 6.74 | -1.03% | 1,803,580 |
| Nov 3, 2025 | 6.97 | 7.11 | 6.81 | 6.81 | 6.81 | -2.99% | 7,366,069 |
| Oct 31, 2025 | 6.58 | 7.18 | 6.58 | 7.02 | 7.02 | 6.20% | 3,265,117 |
| Oct 30, 2025 | 6.30 | 6.93 | 6.12 | 6.61 | 6.61 | 12.03% | 4,644,647 |
| Oct 29, 2025 | 6.19 | 6.21 | 5.88 | 5.90 | 5.90 | -4.68% | 3,712,191 |
| Oct 28, 2025 | 6.21 | 6.21 | 6.02 | 6.19 | 6.19 | -0.16% | 4,252,094 |
| Oct 27, 2025 | 6.23 | 6.27 | 6.16 | 6.20 | 6.20 | - | 1,273,574 |
| Oct 24, 2025 | 6.45 | 6.45 | 6.15 | 6.20 | 6.20 | -2.82% | 3,479,725 |
| Oct 23, 2025 | 6.21 | 6.43 | 6.19 | 6.38 | 6.38 | 2.24% | 1,620,809 |
| Oct 22, 2025 | 6.23 | 6.43 | 6.20 | 6.24 | 6.24 | 1.30% | 1,493,733 |
| Oct 21, 2025 | 6.30 | 6.31 | 6.08 | 6.16 | 6.16 | -2.38% | 1,726,850 |
| Oct 20, 2025 | 6.08 | 6.39 | 6.04 | 6.31 | 6.31 | 4.30% | 2,264,034 |
| Oct 17, 2025 | 6.00 | 6.08 | 5.95 | 6.05 | 6.05 | 0.67% | 1,117,147 |
| Oct 16, 2025 | 6.02 | 6.12 | 5.89 | 6.01 | 6.01 | -0.17% | 1,401,653 |
| Oct 15, 2025 | 6.19 | 6.19 | 5.98 | 6.02 | 6.02 | -1.47% | 1,051,500 |
| Oct 14, 2025 | 6.11 | 6.15 | 6.04 | 6.11 | 6.11 | - | 836,294 |
| Oct 13, 2025 | 6.12 | 6.19 | 6.06 | 6.11 | 6.11 | 0.99% | 903,146 |
| Oct 10, 2025 | 6.36 | 6.36 | 5.90 | 6.05 | 6.05 | -5.32% | 2,916,497 |
| Oct 9, 2025 | 6.37 | 6.46 | 6.34 | 6.39 | 6.39 | 0.79% | 1,162,264 |
| Oct 8, 2025 | 6.40 | 6.43 | 6.33 | 6.34 | 6.34 | -0.78% | 902,953 |
| Oct 7, 2025 | 6.48 | 6.51 | 6.36 | 6.39 | 6.39 | -1.24% | 858,859 |
| Oct 6, 2025 | 6.69 | 6.69 | 6.47 | 6.47 | 6.47 | -3.14% | 1,331,508 |
| Oct 3, 2025 | 6.62 | 6.81 | 6.60 | 6.68 | 6.68 | 1.98% | 1,463,028 |
| Oct 2, 2025 | 6.60 | 6.66 | 6.54 | 6.55 | 6.55 | -1.06% | 1,159,356 |
| Oct 1, 2025 | 6.47 | 6.75 | 6.42 | 6.62 | 6.62 | 2.64% | 1,785,080 |
| Sep 30, 2025 | 6.42 | 6.55 | 6.40 | 6.45 | 6.45 | -0.31% | 1,673,986 |
| Sep 29, 2025 | 6.49 | 6.57 | 6.41 | 6.47 | 6.47 | -0.15% | 1,608,364 |
| Sep 26, 2025 | 6.50 | 6.51 | 6.40 | 6.48 | 6.48 | 0.31% | 847,920 |