Bausch Health Companies Inc. (BHC)
NYSE: BHC · Real-Time Price · USD
5.67
+0.09 (1.61%)
At close: Apr 28, 2026, 4:00 PM EDT
5.78
+0.11 (1.94%)
After-hours: Apr 28, 2026, 7:20 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.62 | 5.79 | 5.60 | 5.67 | 5.67 | 1.61% | 2,531,567 |
| Apr 27, 2026 | 5.62 | 5.78 | 5.57 | 5.58 | 5.58 | -0.89% | 1,467,850 |
| Apr 24, 2026 | 5.62 | 5.63 | 5.49 | 5.63 | 5.63 | 1.62% | 1,304,141 |
| Apr 23, 2026 | 5.69 | 5.73 | 5.51 | 5.54 | 5.54 | -2.46% | 1,414,961 |
| Apr 22, 2026 | 5.78 | 5.79 | 5.56 | 5.68 | 5.68 | -0.87% | 834,107 |
| Apr 21, 2026 | 5.89 | 5.92 | 5.71 | 5.73 | 5.73 | -3.05% | 1,475,290 |
| Apr 20, 2026 | 5.85 | 5.97 | 5.80 | 5.91 | 5.91 | 0.17% | 1,176,873 |
| Apr 17, 2026 | 5.90 | 5.95 | 5.83 | 5.90 | 5.90 | 1.37% | 1,582,906 |
| Apr 16, 2026 | 5.77 | 5.86 | 5.73 | 5.82 | 5.82 | 1.39% | 834,808 |
| Apr 15, 2026 | 5.71 | 5.82 | 5.70 | 5.74 | 5.74 | 1.06% | 628,769 |
| Apr 14, 2026 | 5.76 | 5.85 | 5.68 | 5.68 | 5.68 | -0.70% | 981,769 |
| Apr 13, 2026 | 5.56 | 5.75 | 5.54 | 5.72 | 5.72 | 2.14% | 779,899 |
| Apr 10, 2026 | 5.46 | 5.63 | 5.41 | 5.60 | 5.60 | 3.90% | 1,666,199 |
| Apr 9, 2026 | 5.31 | 5.39 | 5.23 | 5.39 | 5.39 | 0.75% | 879,074 |
| Apr 8, 2026 | 5.45 | 5.51 | 5.27 | 5.35 | 5.35 | 1.71% | 1,152,728 |
| Apr 7, 2026 | 5.35 | 5.36 | 5.19 | 5.26 | 5.26 | -2.77% | 1,173,598 |
| Apr 6, 2026 | 5.38 | 5.44 | 5.33 | 5.41 | 5.41 | 1.12% | 733,168 |
| Apr 2, 2026 | 5.46 | 5.60 | 5.35 | 5.35 | 5.35 | -4.12% | 1,609,329 |
| Apr 1, 2026 | 5.42 | 5.62 | 5.40 | 5.58 | 5.58 | 3.33% | 1,294,126 |
| Mar 31, 2026 | 5.10 | 5.41 | 5.10 | 5.40 | 5.40 | 7.36% | 1,817,155 |
| Mar 30, 2026 | 5.06 | 5.10 | 5.00 | 5.03 | 5.03 | 0.20% | 1,780,919 |
| Mar 27, 2026 | 5.13 | 5.14 | 4.99 | 5.02 | 5.02 | -1.95% | 1,176,183 |
| Mar 26, 2026 | 5.01 | 5.26 | 5.01 | 5.12 | 5.12 | 0.79% | 1,351,059 |
| Mar 25, 2026 | 5.07 | 5.22 | 5.05 | 5.08 | 5.08 | 1.80% | 1,082,337 |
| Mar 24, 2026 | 5.05 | 5.05 | 4.93 | 4.99 | 4.99 | -2.16% | 1,132,697 |
| Mar 23, 2026 | 5.14 | 5.19 | 5.01 | 5.10 | 5.10 | 1.80% | 1,851,272 |
| Mar 20, 2026 | 5.03 | 5.12 | 4.94 | 5.01 | 5.01 | -0.40% | 1,848,201 |
| Mar 19, 2026 | 5.01 | 5.10 | 4.95 | 5.03 | 5.03 | -1.18% | 1,458,163 |
| Mar 18, 2026 | 5.11 | 5.19 | 5.05 | 5.09 | 5.09 | -1.74% | 1,342,186 |
| Mar 17, 2026 | 5.07 | 5.29 | 5.06 | 5.18 | 5.18 | 2.98% | 1,723,627 |
| Mar 16, 2026 | 5.00 | 5.08 | 4.98 | 5.03 | 5.03 | 1.41% | 1,243,133 |
| Mar 13, 2026 | 5.10 | 5.10 | 4.93 | 4.96 | 4.96 | -1.78% | 2,026,401 |
| Mar 12, 2026 | 5.35 | 5.36 | 5.03 | 5.05 | 5.05 | -7.00% | 2,566,954 |
| Mar 11, 2026 | 5.36 | 5.45 | 5.28 | 5.43 | 5.43 | 0.56% | 1,242,230 |
| Mar 10, 2026 | 5.34 | 5.42 | 5.27 | 5.40 | 5.40 | 0.93% | 1,817,723 |
| Mar 9, 2026 | 5.36 | 5.39 | 5.14 | 5.35 | 5.35 | -0.56% | 2,299,361 |
| 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 |