Bausch Health Companies I... (BHC)
NYSE: BHC
· Real-Time Price · USD
7.34
0.13 (1.80%)
At close: Sep 05, 2025, 3:59 PM
7.35
0.07%
After-hours: Sep 05, 2025, 07:22 PM EDT
BHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.22 | 7.37 | 7.18 | 7.35 | 7.35 | 1.94% | 1,004,290 |
| Sep 4, 2025 | 7.30 | 7.31 | 7.12 | 7.21 | 7.21 | -1.90% | 1,232,818 |
| Sep 3, 2025 | 7.64 | 7.67 | 7.34 | 7.35 | 7.35 | -4.30% | 2,691,880 |
| Sep 2, 2025 | 7.35 | 7.74 | 7.28 | 7.68 | 7.68 | 3.50% | 5,687,211 |
| Aug 29, 2025 | 7.14 | 7.44 | 7.08 | 7.42 | 7.42 | 3.78% | 2,189,738 |
| Aug 28, 2025 | 7.29 | 7.33 | 7.07 | 7.15 | 7.15 | -1.65% | 2,048,611 |
| Aug 27, 2025 | 7.19 | 7.29 | 7.17 | 7.27 | 7.27 | 1.39% | 1,117,260 |
| Aug 26, 2025 | 7.25 | 7.27 | 7.02 | 7.17 | 7.17 | -1.78% | 2,833,121 |
| Aug 25, 2025 | 7.47 | 7.55 | 7.25 | 7.30 | 7.30 | -2.54% | 1,981,000 |
| Aug 22, 2025 | 7.54 | 7.72 | 7.45 | 7.49 | 7.49 | -0.13% | 1,885,900 |
| Aug 21, 2025 | 7.61 | 7.72 | 7.48 | 7.50 | 7.50 | -1.06% | 1,988,847 |
| Aug 20, 2025 | 7.80 | 7.83 | 7.45 | 7.58 | 7.58 | -2.70% | 2,242,400 |
| Aug 19, 2025 | 8.01 | 8.02 | 7.64 | 7.79 | 7.79 | -2.87% | 2,811,724 |
| Aug 18, 2025 | 8.20 | 8.44 | 7.91 | 8.02 | 8.02 | -3.84% | 3,474,500 |
| Aug 15, 2025 | 7.95 | 8.69 | 7.65 | 8.34 | 8.34 | 11.05% | 9,182,300 |
| Aug 14, 2025 | 7.35 | 7.77 | 7.22 | 7.51 | 7.51 | 4.74% | 37,481,100 |
| Aug 13, 2025 | 7.05 | 7.18 | 6.99 | 7.17 | 7.17 | 2.43% | 1,920,200 |
| Aug 12, 2025 | 6.69 | 7.02 | 6.67 | 7.00 | 7.00 | 5.11% | 3,804,766 |
| Aug 11, 2025 | 5.75 | 6.98 | 5.75 | 6.66 | 6.66 | 15.83% | 9,496,605 |
| Aug 8, 2025 | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | -0.17% | 843,013 |