Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
4.760
-0.520 (-9.85%)
At close: Jun 26, 2026, 4:00 PM EDT
4.920
+0.160 (3.36%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.28 | 5.95 | 4.71 | 4.76 | 4.76 | -9.85% | 12,642,918 |
| Jun 25, 2026 | 5.00 | 5.41 | 5.00 | 5.28 | 5.28 | 5.81% | 3,325,802 |
| Jun 24, 2026 | 4.83 | 5.09 | 4.82 | 4.99 | 4.99 | 3.96% | 2,292,220 |
| Jun 23, 2026 | 4.69 | 4.80 | 4.67 | 4.80 | 4.80 | 2.78% | 1,189,138 |
| Jun 22, 2026 | 4.75 | 4.75 | 4.61 | 4.67 | 4.67 | -2.10% | 2,799,704 |
| Jun 18, 2026 | 4.78 | 4.80 | 4.57 | 4.77 | 4.77 | 0.21% | 4,273,860 |
| Jun 17, 2026 | 4.97 | 4.99 | 4.75 | 4.76 | 4.76 | -4.03% | 1,749,939 |
| Jun 16, 2026 | 5.04 | 5.05 | 4.89 | 4.96 | 4.96 | -0.60% | 2,126,164 |
| Jun 15, 2026 | 5.13 | 5.17 | 4.97 | 4.99 | 4.99 | -1.38% | 2,289,675 |
| Jun 12, 2026 | 5.20 | 5.22 | 5.05 | 5.06 | 5.06 | -1.94% | 1,643,235 |
| Jun 11, 2026 | 5.17 | 5.25 | 5.13 | 5.16 | 5.16 | 0.19% | 1,415,011 |
| Jun 10, 2026 | 5.10 | 5.33 | 5.10 | 5.15 | 5.15 | -0.39% | 1,920,976 |
| Jun 9, 2026 | 5.17 | 5.26 | 5.09 | 5.17 | 5.17 | 1.17% | 1,781,598 |
| Jun 8, 2026 | 5.37 | 5.39 | 5.09 | 5.11 | 5.11 | -4.84% | 1,850,183 |
| Jun 5, 2026 | 5.27 | 5.39 | 5.16 | 5.37 | 5.37 | 2.09% | 1,836,516 |
| Jun 4, 2026 | 5.06 | 5.28 | 5.00 | 5.26 | 5.26 | 6.26% | 3,094,464 |
| Jun 3, 2026 | 5.00 | 5.03 | 4.94 | 4.95 | 4.95 | -1.20% | 2,559,097 |
| Jun 2, 2026 | 5.31 | 5.31 | 4.99 | 5.01 | 5.01 | -5.65% | 3,930,405 |
| Jun 1, 2026 | 5.32 | 5.43 | 5.22 | 5.31 | 5.31 | -0.93% | 1,514,452 |
| May 29, 2026 | 5.39 | 5.41 | 5.29 | 5.36 | 5.36 | -0.92% | 2,516,121 |
| May 28, 2026 | 5.40 | 5.47 | 5.33 | 5.41 | 5.41 | 0.37% | 1,524,004 |
| May 27, 2026 | 5.42 | 5.61 | 5.38 | 5.39 | 5.39 | -0.19% | 1,792,290 |
| May 26, 2026 | 5.53 | 5.60 | 5.33 | 5.40 | 5.40 | -1.28% | 1,237,502 |
| May 22, 2026 | 5.48 | 5.57 | 5.38 | 5.47 | 5.47 | 0.37% | 1,613,939 |
| May 21, 2026 | 5.45 | 5.47 | 5.32 | 5.45 | 5.45 | -0.91% | 1,217,644 |
| May 20, 2026 | 5.31 | 5.61 | 5.24 | 5.50 | 5.50 | 3.38% | 1,854,719 |
| May 19, 2026 | 5.43 | 5.43 | 5.30 | 5.32 | 5.32 | -0.37% | 1,740,135 |
| May 18, 2026 | 5.42 | 5.48 | 5.32 | 5.34 | 5.34 | -1.48% | 780,787 |
| May 15, 2026 | 5.44 | 5.49 | 5.30 | 5.42 | 5.42 | -0.55% | 1,037,202 |
| May 14, 2026 | 5.33 | 5.51 | 5.30 | 5.45 | 5.45 | 3.02% | 1,474,832 |
| May 13, 2026 | 5.41 | 5.41 | 5.25 | 5.29 | 5.29 | -2.22% | 2,102,528 |
| May 12, 2026 | 5.38 | 5.43 | 5.31 | 5.41 | 5.41 | 0.74% | 982,107 |
| May 11, 2026 | 5.73 | 5.76 | 5.32 | 5.37 | 5.37 | -6.61% | 2,037,499 |
| May 8, 2026 | 5.70 | 5.80 | 5.64 | 5.75 | 5.75 | 0.35% | 1,250,645 |
| May 7, 2026 | 5.66 | 5.89 | 5.65 | 5.73 | 5.73 | 1.42% | 2,125,071 |
| May 6, 2026 | 5.69 | 5.72 | 5.60 | 5.65 | 5.65 | 0.18% | 1,227,154 |
| May 5, 2026 | 5.55 | 5.73 | 5.55 | 5.64 | 5.64 | 1.99% | 1,290,594 |
| May 4, 2026 | 5.65 | 5.83 | 5.52 | 5.53 | 5.53 | -2.12% | 2,572,329 |
| May 1, 2026 | 5.72 | 5.72 | 5.38 | 5.65 | 5.65 | -1.22% | 3,147,954 |
| Apr 30, 2026 | 5.85 | 6.29 | 5.71 | 5.72 | 5.72 | 2.33% | 6,284,313 |
| Apr 29, 2026 | 5.59 | 5.66 | 5.47 | 5.59 | 5.59 | -1.41% | 1,604,629 |
| Apr 28, 2026 | 5.62 | 5.79 | 5.60 | 5.67 | 5.67 | 1.61% | 2,609,502 |
| Apr 27, 2026 | 5.62 | 5.78 | 5.57 | 5.58 | 5.58 | -0.89% | 1,469,430 |
| Apr 24, 2026 | 5.62 | 5.63 | 5.49 | 5.63 | 5.63 | 1.62% | 1,335,657 |
| Apr 23, 2026 | 5.69 | 5.73 | 5.51 | 5.54 | 5.54 | -2.46% | 1,437,533 |
| Apr 22, 2026 | 5.78 | 5.79 | 5.56 | 5.68 | 5.68 | -0.87% | 870,562 |
| Apr 21, 2026 | 5.89 | 5.92 | 5.71 | 5.73 | 5.73 | -3.05% | 1,503,516 |
| Apr 20, 2026 | 5.85 | 5.97 | 5.80 | 5.91 | 5.91 | 0.17% | 1,268,923 |
| Apr 17, 2026 | 5.90 | 5.95 | 5.83 | 5.90 | 5.90 | 1.37% | 1,603,561 |
| Apr 16, 2026 | 5.77 | 5.86 | 5.73 | 5.82 | 5.82 | 1.39% | 840,098 |
| Apr 15, 2026 | 5.71 | 5.82 | 5.70 | 5.74 | 5.74 | 1.06% | 635,123 |
| Apr 14, 2026 | 5.76 | 5.85 | 5.68 | 5.68 | 5.68 | -0.70% | 985,827 |
| Apr 13, 2026 | 5.56 | 5.75 | 5.54 | 5.72 | 5.72 | 2.14% | 803,667 |
| Apr 10, 2026 | 5.46 | 5.63 | 5.41 | 5.60 | 5.60 | 3.90% | 1,699,730 |
| Apr 9, 2026 | 5.31 | 5.39 | 5.23 | 5.39 | 5.39 | 0.75% | 897,886 |
| Apr 8, 2026 | 5.45 | 5.51 | 5.27 | 5.35 | 5.35 | 1.71% | 1,183,925 |
| Apr 7, 2026 | 5.35 | 5.36 | 5.19 | 5.26 | 5.26 | -2.77% | 1,203,109 |
| Apr 6, 2026 | 5.38 | 5.44 | 5.33 | 5.41 | 5.41 | 1.12% | 735,274 |
| Apr 2, 2026 | 5.46 | 5.60 | 5.35 | 5.35 | 5.35 | -4.12% | 1,624,939 |
| Apr 1, 2026 | 5.42 | 5.62 | 5.40 | 5.58 | 5.58 | 3.33% | 1,339,134 |
| Mar 31, 2026 | 5.10 | 5.41 | 5.10 | 5.40 | 5.40 | 7.36% | 1,827,144 |
| Mar 30, 2026 | 5.06 | 5.10 | 5.00 | 5.03 | 5.03 | 0.20% | 1,801,476 |
| Mar 27, 2026 | 5.13 | 5.14 | 4.99 | 5.02 | 5.02 | -1.95% | 1,190,614 |
| Mar 26, 2026 | 5.01 | 5.26 | 5.01 | 5.12 | 5.12 | 0.79% | 1,358,110 |
| Mar 25, 2026 | 5.07 | 5.22 | 5.05 | 5.08 | 5.08 | 1.80% | 1,114,489 |
| Mar 24, 2026 | 5.05 | 5.05 | 4.93 | 4.99 | 4.99 | -2.16% | 1,157,745 |
| Mar 23, 2026 | 5.14 | 5.19 | 5.01 | 5.10 | 5.10 | 1.80% | 1,910,682 |
| Mar 20, 2026 | 5.03 | 5.12 | 4.94 | 5.01 | 5.01 | -0.40% | 1,866,345 |
| Mar 19, 2026 | 5.01 | 5.10 | 4.95 | 5.03 | 5.03 | -1.18% | 1,495,394 |
| Mar 18, 2026 | 5.11 | 5.19 | 5.05 | 5.09 | 5.09 | -1.74% | 1,373,667 |
| Mar 17, 2026 | 5.07 | 5.29 | 5.06 | 5.18 | 5.18 | 2.98% | 1,743,022 |
| Mar 16, 2026 | 5.00 | 5.08 | 4.98 | 5.03 | 5.03 | 1.41% | 1,268,190 |
| Mar 13, 2026 | 5.10 | 5.10 | 4.93 | 4.96 | 4.96 | -1.78% | 2,067,077 |
| Mar 12, 2026 | 5.35 | 5.36 | 5.03 | 5.05 | 5.05 | -7.00% | 2,604,540 |
| Mar 11, 2026 | 5.36 | 5.45 | 5.28 | 5.43 | 5.43 | 0.56% | 1,276,682 |
| Mar 10, 2026 | 5.34 | 5.42 | 5.27 | 5.40 | 5.40 | 0.93% | 1,833,146 |
| Mar 9, 2026 | 5.36 | 5.39 | 5.14 | 5.35 | 5.35 | -0.56% | 2,405,875 |
| Mar 6, 2026 | 5.50 | 5.51 | 5.36 | 5.38 | 5.38 | -3.41% | 1,765,435 |
| Mar 5, 2026 | 5.57 | 5.76 | 5.53 | 5.57 | 5.57 | -1.07% | 1,928,577 |
| Mar 4, 2026 | 5.75 | 5.77 | 5.57 | 5.63 | 5.63 | -1.75% | 2,137,641 |
| Mar 3, 2026 | 5.77 | 5.88 | 5.63 | 5.73 | 5.73 | -3.70% | 8,071,546 |
| Mar 2, 2026 | 5.78 | 6.00 | 5.72 | 5.95 | 5.95 | 0.34% | 7,412,799 |
| 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 |