Bausch Health Companies Inc. (BHC) Charts

$7.92

$0.42 (-4.98%)
Last update: 03:46 PM EST
Day's range
$7.98
Day's range
$8.44

5 DAY PERFORMANCE

+11.58%

1 MONTH PERFORMANCE

+26.78%

3 MONTH PERFORMANCE

+71.31%

6 MONTH PERFORMANCE

+25.79%

YEAR-TO-DATE PERFORMANCE

-0.74%

1 YEAR PERFORMANCE

+39.62%

Bausch Health Companies Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/18/2025 $8.23 $7.98 (-3.1%) $8.44 $7.95 2.81 M $3.01 B
08/15/2025 $7.95 $8.34 (4.91%) $8.69 $7.65 9.18 M $3.09 B
08/14/2025 $7.35 $7.51 (2.18%) $7.77 $7.22 37.48 M $2.79 B
08/13/2025 $7.05 $7.17 (1.7%) $7.18 $6.99 1.92 M $2.66 B
08/12/2025 $6.69 $7.00 (4.63%) $7.02 $6.67 3.80 M $2.60 B
08/11/2025 $5.75 $6.66 (15.83%) $6.98 $5.75 9.50 M $2.47 B
08/08/2025 $5.81 $5.75 (-1.03%) $5.81 $5.75 843.01 K $2.13 B
08/07/2025 $5.86 $5.76 (-1.71%) $5.86 $5.68 875.80 K $2.14 B
08/06/2025 $5.95 $5.76 (-3.19%) $5.95 $5.70 1.54 M $2.14 B
08/05/2025 $5.80 $5.94 (2.41%) $6.11 $5.79 2.14 M $2.20 B
08/04/2025 $5.71 $5.78 (1.23%) $5.79 $5.65 1.35 M $2.14 B
08/01/2025 $5.78 $5.71 (-1.21%) $5.85 $5.63 1.34 M $2.12 B
07/31/2025 $5.77 $5.89 (2.08%) $6.01 $5.50 4.96 M $2.18 B
07/30/2025 $6.85 $6.39 (-6.72%) $6.88 $6.34 2.05 M $2.37 B
07/29/2025 $6.92 $6.82 (-1.45%) $6.94 $6.72 1.24 M $2.53 B
07/28/2025 $6.80 $6.89 (1.32%) $7.10 $6.78 974.40 K $2.56 B
07/25/2025 $6.78 $6.77 (-0.15%) $6.84 $6.63 754.26 K $2.45 B
07/24/2025 $6.67 $6.78 (1.65%) $6.90 $6.62 1.31 M $2.46 B
07/23/2025 $6.47 $6.65 (2.78%) $6.70 $6.47 1.23 M $2.41 B
07/22/2025 $6.30 $6.51 (3.33%) $6.53 $6.29 1.12 M $2.36 B
07/21/2025 $6.32 $6.32 (0%) $6.43 $6.30 1.01 M $2.29 B
07/18/2025 $6.50 $6.31 (-2.92%) $6.53 $6.30 903.00 K $2.29 B
07/17/2025 $6.42 $6.48 (0.93%) $6.53 $6.38 785.53 K $2.35 B
07/16/2025 $6.42 $6.44 (0.31%) $6.51 $6.33 1.12 M $2.33 B
07/15/2025 $6.42 $6.42 (0%) $6.46 $6.34 1.10 M $2.33 B
07/14/2025 $6.37 $6.34 (-0.47%) $6.41 $6.23 1.56 M $2.30 B
07/11/2025 $6.50 $6.42 (-1.23%) $6.58 $6.40 1.54 M $2.33 B
07/10/2025 $6.59 $6.62 (0.46%) $6.74 $6.49 2.27 M $2.40 B
07/09/2025 $6.72 $6.59 (-1.93%) $6.85 $6.58 1.05 M $2.39 B
07/08/2025 $6.88 $6.70 (-2.62%) $6.94 $6.69 1.30 M $2.43 B
07/07/2025 $6.98 $6.87 (-1.58%) $7.08 $6.85 1.54 M $2.49 B
07/03/2025 $7.12 $7.06 (-0.84%) $7.22 $7.05 1.18 M $2.56 B
07/02/2025 $6.85 $7.12 (3.94%) $7.24 $6.82 2.97 M $2.58 B
07/01/2025 $6.64 $6.79 (2.26%) $6.98 $6.59 2.33 M $2.46 B
06/30/2025 $6.50 $6.66 (2.46%) $6.80 $6.40 2.31 M $2.41 B
06/27/2025 $6.43 $6.46 (0.47%) $6.81 $6.38 2.71 M $2.34 B
06/26/2025 $6.50 $6.41 (-1.38%) $6.55 $6.39 2.32 M $2.32 B
06/25/2025 $6.21 $6.38 (2.74%) $6.43 $6.20 3.07 M $2.31 B
06/24/2025 $6.20 $6.20 (0%) $6.28 $6.13 1.46 M $2.25 B
06/23/2025 $6.10 $6.10 (0%) $6.22 $5.93 2.31 M $2.21 B
06/20/2025 $6.23 $6.18 (-0.8%) $6.30 $6.05 2.80 M $2.24 B
06/18/2025 $5.87 $6.18 (5.28%) $6.31 $5.78 4.65 M $2.24 B
06/17/2025 $5.91 $5.73 (-3.05%) $5.98 $5.71 2.23 M $2.08 B
06/16/2025 $6.04 $5.91 (-2.15%) $6.07 $5.68 5.11 M $2.14 B
06/13/2025 $5.81 $5.98 (2.93%) $6.04 $5.56 11.50 M $2.17 B
06/12/2025 $5.24 $5.51 (5.15%) $5.57 $5.18 4.21 M $2.00 B
06/11/2025 $5.14 $5.33 (3.7%) $5.36 $5.03 4.14 M $1.93 B
06/10/2025 $4.88 $5.10 (4.51%) $5.10 $4.80 2.75 M $1.85 B
06/09/2025 $4.82 $4.86 (0.83%) $4.91 $4.76 1.58 M $1.76 B
06/06/2025 $4.68 $4.76 (1.71%) $4.80 $4.67 991.70 K $1.73 B
06/05/2025 $4.68 $4.63 (-1.07%) $4.72 $4.61 723.52 K $1.68 B
06/04/2025 $4.62 $4.64 (0.43%) $4.71 $4.54 1.47 M $1.68 B
06/03/2025 $4.50 $4.58 (1.78%) $4.61 $4.43 1.92 M $1.66 B
06/02/2025 $4.52 $4.48 (-0.88%) $4.57 $4.41 1.19 M $1.62 B
05/30/2025 $4.55 $4.53 (-0.44%) $4.56 $4.46 914.02 K $1.64 B
05/29/2025 $4.58 $4.61 (0.66%) $4.61 $4.56 1.17 M $1.67 B
05/28/2025 $4.56 $4.55 (-0.22%) $4.59 $4.50 899.13 K $1.65 B
05/27/2025 $4.58 $4.59 (0.22%) $4.69 $4.55 814.20 K $1.66 B
05/23/2025 $4.42 $4.45 (0.68%) $4.48 $4.41 930.15 K $1.61 B
05/22/2025 $4.49 $4.50 (0.22%) $4.56 $4.45 1.05 M $1.63 B
05/21/2025 $4.65 $4.48 (-3.66%) $4.67 $4.47 1.16 M $1.62 B
05/20/2025 $4.70 $4.68 (-0.43%) $4.79 $4.63 1.14 M $1.70 B
05/19/2025 $4.66 $4.64 (-0.43%) $4.68 $4.55 783.92 K $1.68 B