Bausch Health Companies(BHC)
$8.35+0.06 (+0.72%)
BHC
Bausch Health Companies historical prices
$8.35
At close:+0.06 (+0.72%)
Bausch Health Companies (BHC) Historical Prices
2,537 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.30 | 8.46 | 8.20 | 8.35 | 8.35 | +0.72% | 2,401,050 | 0.79 |
| Nov 10, 2026 | 8.39 | 8.39 | 8.16 | 8.29 | 8.29 | +1.34% | 2,450,866 | 0.81 |
| Nov 09, 2026 | 8.19 | 8.56 | 8.19 | 8.40 | 8.40 | +2.69% | 3,952,086 | 1.31 |
| Nov 06, 2026 | 7.86 | 8.20 | 7.86 | 8.18 | 8.18 | +2.76% | 3,067,504 | 1.03 |
| Nov 05, 2026 | 8.34 | 8.38 | 7.96 | 7.96 | 7.96 | -4.56% | 3,343,656 | 1.12 |
| Nov 04, 2026 | 8.28 | 8.46 | 8.23 | 8.34 | 8.34 | +2.46% | 3,529,976 | 1.18 |
| Nov 03, 2026 | 7.96 | 8.18 | 7.87 | 8.14 | 8.14 | +1.50% | 3,422,161 | 1.14 |
| Nov 02, 2026 | 8.21 | 8.35 | 7.96 | 8.02 | 8.02 | -2.20% | 4,904,158 | 1.64 |
| Oct 30, 2026 | 8.93 | 9.04 | 8.18 | 8.20 | 8.20 | -7.97% | 8,862,578 | 2.85 |
| Oct 29, 2026 | 7.66 | 9.04 | 7.58 | 8.91 | 8.91 | +28.76% | 33,401,898 | 12.22 |
| Oct 28, 2026 | 6.29 | 6.97 | 6.25 | 6.92 | 6.92 | +9.67% | 7,947,848 | 2.68 |
| Oct 27, 2026 | 6.37 | 6.37 | 6.23 | 6.31 | 6.31 | -0.63% | 1,559,439 | 0.48 |
| Oct 26, 2026 | 6.53 | 6.55 | 6.27 | 6.35 | 6.35 | -1.40% | 2,401,527 | 0.74 |
| Oct 23, 2026 | 6.44 | 6.49 | 6.20 | 6.44 | 6.44 | -0.77% | 2,427,202 | 0.75 |
| Oct 22, 2026 | 6.43 | 6.51 | 6.41 | 6.49 | 6.49 | +0.62% | 1,196,577 | 0.37 |
| Oct 21, 2026 | 6.40 | 6.52 | 6.29 | 6.45 | 6.45 | +0.47% | 2,033,574 | 0.63 |
| Oct 20, 2026 | 6.42 | 6.54 | 6.36 | 6.42 | 6.42 | +1.58% | 2,030,426 | 0.63 |
| Oct 19, 2026 | 6.27 | 6.42 | 6.25 | 6.32 | 6.32 | +0.32% | 1,354,665 | 0.42 |
| Oct 16, 2026 | 6.35 | 6.39 | 6.20 | 6.30 | 6.30 | -0.16% | 2,192,785 | 0.67 |
| Oct 15, 2026 | 5.95 | 6.35 | 5.95 | 6.31 | 6.31 | +7.13% | 2,306,065 | 0.71 |
| Oct 14, 2026 | 5.89 | 6.05 | 5.85 | 5.89 | 5.89 | 0.00% | 1,751,798 | 0.54 |
| Oct 13, 2026 | 5.91 | 5.92 | 5.73 | 5.89 | 5.89 | -0.67% | 1,558,343 | 0.48 |
| Oct 12, 2026 | 6.27 | 6.35 | 5.77 | 5.93 | 5.93 | -1.82% | 2,540,776 | 0.79 |
| Oct 09, 2026 | 6.05 | 6.17 | 6.02 | 6.04 | 6.04 | 0.00% | 1,035,829 | 0.32 |
| Oct 08, 2026 | 6.14 | 6.20 | 6.02 | 6.04 | 6.04 | -1.79% | 1,268,343 | 0.39 |
| Oct 07, 2026 | 6.04 | 6.33 | 6.02 | 6.15 | 6.15 | +2.16% | 2,005,385 | 0.62 |
| Oct 06, 2026 | 5.94 | 6.11 | 5.83 | 6.02 | 6.02 | +2.21% | 3,050,992 | 0.95 |
| Oct 05, 2026 | 5.73 | 5.96 | 5.71 | 5.89 | 5.89 | +1.55% | 1,473,134 | 0.46 |
| Oct 02, 2026 | 5.73 | 5.87 | 5.61 | 5.80 | 5.80 | +1.22% | 3,281,333 | 1.03 |
| Oct 01, 2026 | 5.84 | 5.86 | 5.65 | 5.73 | 5.73 | -1.72% | 1,454,444 | 0.45 |
| Sep 30, 2026 | 5.83 | 5.93 | 5.72 | 5.83 | 5.83 | +0.52% | 1,457,638 | 0.46 |
| Sep 29, 2026 | 5.74 | 5.80 | 5.69 | 5.80 | 5.80 | +0.52% | 1,281,443 | 0.40 |
| Sep 28, 2026 | 5.66 | 5.85 | 5.60 | 5.77 | 5.77 | +1.41% | 1,508,740 | 0.47 |
| Sep 25, 2026 | 5.66 | 5.83 | 5.63 | 5.69 | 5.69 | +0.71% | 1,250,371 | 0.38 |
| Sep 24, 2026 | 5.67 | 5.78 | 5.54 | 5.65 | 5.65 | -1.05% | 2,020,489 | 0.61 |
| Sep 23, 2026 | 5.82 | 5.93 | 5.67 | 5.71 | 5.71 | -1.72% | 1,818,009 | 0.52 |
| Sep 22, 2026 | 5.76 | 5.82 | 5.62 | 5.81 | 5.81 | +3.01% | 1,913,090 | 0.55 |
| Sep 21, 2026 | 5.67 | 5.74 | 5.56 | 5.64 | 5.64 | -0.53% | 1,539,563 | 0.44 |
| Sep 18, 2026 | 5.68 | 5.73 | 5.60 | 5.67 | 5.67 | +0.35% | 1,912,984 | 0.55 |
| Sep 17, 2026 | 5.78 | 5.78 | 5.63 | 5.65 | 5.65 | -0.70% | 2,865,488 | 0.82 |
| Sep 16, 2026 | 5.69 | 5.83 | 5.65 | 5.69 | 5.69 | +0.35% | 1,565,814 | 0.44 |
| Sep 15, 2026 | 5.90 | 5.91 | 5.64 | 5.67 | 5.67 | -4.22% | 1,611,553 | 0.45 |
| Sep 14, 2026 | 5.93 | 6.06 | 5.83 | 5.92 | 5.92 | +1.02% | 5,204,178 | 1.48 |
| Sep 11, 2026 | 6.12 | 6.13 | 5.84 | 5.86 | 5.86 | -3.46% | 2,406,541 | 0.69 |
| Sep 10, 2026 | 6.11 | 6.17 | 5.88 | 6.07 | 6.07 | -1.46% | 1,591,690 | 0.45 |
| Sep 09, 2026 | 6.38 | 6.47 | 6.14 | 6.16 | 6.16 | -4.20% | 1,426,076 | 0.41 |
| Sep 08, 2026 | 6.57 | 6.69 | 6.41 | 6.43 | 6.43 | -1.98% | 1,838,106 | 0.52 |
| Sep 07, 2026 | 6.71 | 6.72 | 6.52 | 6.56 | 6.56 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.71 | 6.72 | 6.52 | 6.56 | 6.56 | -2.96% | 1,652,776 | 0.47 |
| Sep 03, 2026 | 6.91 | 6.99 | 6.62 | 6.76 | 6.76 | -1.02% | 2,157,902 | 0.61 |
