Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
5.26
-0.12 (-2.23%)
Mar 9, 2026, 2:56 PM EDT - Market open
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.36 | 5.39 | 5.14 | 5.25 | - | -2.42% | 1,163,785 |
| 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 |
| Feb 24, 2026 | 6.00 | 6.19 | 5.97 | 6.02 | 6.02 | 0.67% | 1,414,042 |
| Feb 23, 2026 | 6.10 | 6.24 | 5.90 | 5.98 | 5.98 | -2.45% | 1,909,799 |
| Feb 20, 2026 | 5.95 | 6.33 | 5.89 | 6.13 | 6.13 | 3.37% | 3,067,092 |
| Feb 19, 2026 | 5.71 | 6.31 | 5.51 | 5.93 | 5.93 | -4.20% | 4,807,638 |
| Feb 18, 2026 | 5.99 | 6.25 | 5.89 | 6.19 | 6.19 | 3.34% | 2,806,768 |
| Feb 17, 2026 | 6.05 | 6.12 | 5.96 | 5.99 | 5.99 | - | 1,971,907 |
| Feb 13, 2026 | 5.84 | 6.11 | 5.84 | 5.99 | 5.99 | 2.57% | 1,664,574 |
| Feb 12, 2026 | 6.07 | 6.07 | 5.83 | 5.84 | 5.84 | -3.95% | 2,122,806 |
| Feb 11, 2026 | 6.11 | 6.20 | 5.97 | 6.08 | 6.08 | -1.30% | 2,549,902 |
| Feb 10, 2026 | 5.99 | 6.31 | 5.98 | 6.16 | 6.16 | 3.01% | 1,763,648 |
| Feb 9, 2026 | 5.90 | 6.04 | 5.85 | 5.98 | 5.98 | 1.70% | 1,638,718 |
| Feb 6, 2026 | 5.78 | 5.90 | 5.77 | 5.88 | 5.88 | 2.62% | 1,364,092 |
| Feb 5, 2026 | 5.67 | 5.81 | 5.62 | 5.73 | 5.73 | 1.24% | 2,304,463 |
| Feb 4, 2026 | 5.77 | 5.79 | 5.65 | 5.66 | 5.66 | -0.70% | 1,361,769 |
| Feb 3, 2026 | 5.78 | 5.80 | 5.59 | 5.70 | 5.70 | -1.04% | 1,408,854 |
| Feb 2, 2026 | 5.70 | 5.85 | 5.64 | 5.76 | 5.76 | 0.35% | 2,114,174 |
| Jan 30, 2026 | 5.59 | 5.74 | 5.55 | 5.74 | 5.74 | 2.68% | 2,243,737 |
| Jan 29, 2026 | 5.64 | 5.70 | 5.56 | 5.59 | 5.59 | -1.24% | 1,916,371 |
| Jan 28, 2026 | 5.73 | 5.74 | 5.63 | 5.66 | 5.66 | -1.05% | 1,830,379 |
| Jan 27, 2026 | 5.83 | 5.93 | 5.70 | 5.72 | 5.72 | -1.38% | 2,796,610 |
| Jan 26, 2026 | 5.88 | 5.92 | 5.77 | 5.80 | 5.80 | -1.86% | 2,685,031 |
| Jan 23, 2026 | 6.22 | 6.24 | 5.86 | 5.91 | 5.91 | -10.05% | 7,975,163 |
| Jan 22, 2026 | 6.67 | 6.80 | 6.53 | 6.57 | 6.57 | -1.20% | 1,935,567 |
| Jan 21, 2026 | 6.85 | 6.87 | 6.56 | 6.65 | 6.65 | -2.06% | 2,210,275 |
| Jan 20, 2026 | 6.94 | 6.94 | 6.71 | 6.79 | 6.79 | -2.72% | 1,976,370 |
| Jan 16, 2026 | 7.27 | 7.30 | 6.97 | 6.98 | 6.98 | -3.86% | 1,533,139 |
| Jan 15, 2026 | 7.39 | 7.45 | 7.20 | 7.26 | 7.26 | -2.55% | 1,810,786 |
| Jan 14, 2026 | 7.55 | 7.73 | 7.42 | 7.45 | 7.45 | -0.67% | 1,297,985 |
| Jan 13, 2026 | 7.53 | 7.67 | 7.23 | 7.50 | 7.50 | 0.13% | 1,913,718 |
| Jan 12, 2026 | 7.43 | 7.59 | 7.35 | 7.49 | 7.49 | 1.08% | 1,297,327 |
| Jan 9, 2026 | 7.77 | 7.89 | 7.41 | 7.41 | 7.41 | -4.63% | 1,682,784 |
| Jan 8, 2026 | 7.90 | 7.95 | 7.77 | 7.77 | 7.77 | -1.65% | 1,768,827 |
| Jan 7, 2026 | 7.71 | 8.00 | 7.64 | 7.90 | 7.90 | 3.54% | 2,142,905 |
| Jan 6, 2026 | 7.42 | 7.91 | 7.38 | 7.63 | 7.63 | 3.11% | 2,109,747 |
| Jan 5, 2026 | 7.25 | 7.64 | 7.16 | 7.40 | 7.40 | 2.64% | 2,478,017 |
| Jan 2, 2026 | 7.02 | 7.25 | 6.93 | 7.21 | 7.21 | 3.74% | 2,343,117 |
| Dec 31, 2025 | 6.95 | 7.02 | 6.87 | 6.95 | 6.95 | -0.57% | 1,389,439 |
| Dec 30, 2025 | 7.13 | 7.13 | 6.99 | 6.99 | 6.99 | -1.96% | 1,351,982 |
| Dec 29, 2025 | 7.18 | 7.25 | 7.10 | 7.13 | 7.13 | -0.97% | 1,158,366 |
| Dec 26, 2025 | 7.18 | 7.24 | 7.16 | 7.20 | 7.20 | 0.28% | 1,016,877 |
| Dec 24, 2025 | 7.32 | 7.34 | 7.15 | 7.18 | 7.18 | -1.91% | 979,737 |
| Dec 23, 2025 | 6.99 | 7.35 | 6.95 | 7.32 | 7.32 | 4.72% | 8,098,256 |
| Dec 22, 2025 | 6.91 | 7.01 | 6.74 | 6.99 | 6.99 | 1.60% | 3,312,095 |
| Dec 19, 2025 | 6.80 | 7.07 | 6.79 | 6.88 | 6.88 | 0.88% | 2,474,318 |
| Dec 18, 2025 | 6.85 | 6.94 | 6.79 | 6.82 | 6.82 | - | 1,302,586 |
| Dec 17, 2025 | 6.94 | 6.94 | 6.70 | 6.82 | 6.82 | -1.59% | 1,522,907 |
| Dec 16, 2025 | 6.89 | 7.00 | 6.86 | 6.93 | 6.93 | 0.29% | 1,334,518 |
| Dec 15, 2025 | 6.90 | 6.99 | 6.77 | 6.91 | 6.91 | -0.14% | 1,463,917 |
| Dec 12, 2025 | 7.05 | 7.10 | 6.91 | 6.92 | 6.92 | -1.28% | 1,541,457 |
| Dec 11, 2025 | 6.81 | 7.20 | 6.77 | 7.01 | 7.01 | 2.79% | 2,041,578 |
| Dec 10, 2025 | 6.82 | 6.97 | 6.75 | 6.82 | 6.82 | 0.29% | 1,073,356 |
| Dec 9, 2025 | 6.80 | 6.90 | 6.66 | 6.80 | 6.80 | -0.29% | 5,372,708 |
| Dec 8, 2025 | 7.00 | 7.02 | 6.80 | 6.82 | 6.82 | -1.59% | 1,851,043 |
| Dec 5, 2025 | 7.44 | 7.44 | 6.92 | 6.93 | 6.93 | -6.10% | 2,157,583 |
| Dec 4, 2025 | 7.07 | 7.55 | 7.07 | 7.38 | 7.38 | 4.68% | 4,729,563 |
| Dec 3, 2025 | 6.95 | 7.07 | 6.83 | 7.05 | 7.05 | 2.17% | 3,230,753 |
| Dec 2, 2025 | 7.07 | 7.10 | 6.83 | 6.90 | 6.90 | -2.13% | 3,862,392 |
| Dec 1, 2025 | 6.60 | 7.33 | 6.53 | 7.05 | 7.05 | 11.02% | 7,366,908 |
| Nov 28, 2025 | 6.26 | 6.36 | 6.14 | 6.35 | 6.35 | 1.60% | 1,886,368 |
| Nov 26, 2025 | 6.32 | 6.38 | 6.24 | 6.25 | 6.25 | -1.11% | 2,065,326 |
| Nov 25, 2025 | 6.13 | 6.32 | 6.13 | 6.32 | 6.32 | 3.44% | 7,228,846 |
| Nov 24, 2025 | 6.03 | 6.11 | 5.97 | 6.11 | 6.11 | 1.33% | 2,536,461 |
| 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% | 1,297,486 |
| 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 |