Bausch Health Companies I... (BHC)
NYSE: BHC
· Real-Time Price · USD
6.47
0.01 (0.15%)
At close: Sep 26, 2025, 3:59 PM
6.48
0.08%
After-hours: Sep 26, 2025, 05:14 PM EDT
BHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.50 | 6.51 | 6.40 | 6.48 | 6.48 | 0.31% | 843,854 |
| Sep 25, 2025 | 6.60 | 6.61 | 6.40 | 6.46 | 6.46 | -2.86% | 2,236,125 |
| Sep 24, 2025 | 6.73 | 6.73 | 6.60 | 6.65 | 6.65 | -0.89% | 1,422,687 |
| Sep 23, 2025 | 6.80 | 6.88 | 6.71 | 6.71 | 6.71 | -1.47% | 1,381,720 |
| Sep 22, 2025 | 6.73 | 6.90 | 6.69 | 6.81 | 6.81 | 1.19% | 1,245,918 |
| Sep 19, 2025 | 6.91 | 6.91 | 6.72 | 6.73 | 6.73 | -2.32% | 1,404,825 |
| Sep 18, 2025 | 6.89 | 6.96 | 6.82 | 6.89 | 6.89 | 0.88% | 2,032,829 |
| Sep 17, 2025 | 6.81 | 7.02 | 6.73 | 6.83 | 6.83 | 0.74% | 3,778,000 |
| Sep 16, 2025 | 7.15 | 7.16 | 6.76 | 6.78 | 6.78 | -5.57% | 3,165,400 |
| Sep 15, 2025 | 7.29 | 7.30 | 7.03 | 7.18 | 7.18 | -1.10% | 1,787,357 |
| Sep 12, 2025 | 7.19 | 7.31 | 7.11 | 7.26 | 7.26 | 0.14% | 3,075,400 |
| Sep 11, 2025 | 7.20 | 7.33 | 7.17 | 7.25 | 7.25 | 1.40% | 1,045,891 |
| Sep 10, 2025 | 7.19 | 7.32 | 7.15 | 7.15 | 7.15 | -0.83% | 1,544,827 |
| Sep 9, 2025 | 7.29 | 7.34 | 7.18 | 7.21 | 7.21 | -1.64% | 1,579,586 |
| Sep 8, 2025 | 7.31 | 7.37 | 7.17 | 7.33 | 7.33 | -0.27% | 792,700 |
| Sep 5, 2025 | 7.22 | 7.37 | 7.18 | 7.35 | 7.35 | 1.94% | 1,006,004 |
| 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 |