Bausch Health Companies I... (BHC)
NYSE: BHC
· Real-Time Price · USD
7.79
-0.23 (-2.87%)
At close: Aug 19, 2025, 3:59 PM
7.80
0.06%
After-hours: Aug 19, 2025, 06:53 PM EDT
BHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.20 | 8.44 | 7.91 | 8.02 | 8.02 | -3.84% | 3,433,638 |
| Aug 15, 2025 | 7.95 | 8.69 | 7.65 | 8.34 | 8.34 | 11.05% | 9,182,279 |
| 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 |
| Aug 7, 2025 | 5.86 | 5.86 | 5.68 | 5.76 | 5.76 | 0.00% | 875,800 |
| Aug 6, 2025 | 5.95 | 5.95 | 5.70 | 5.76 | 5.76 | -3.03% | 1,543,011 |
| Aug 5, 2025 | 5.80 | 6.11 | 5.79 | 5.94 | 5.94 | 2.77% | 2,143,300 |
| Aug 4, 2025 | 5.71 | 5.79 | 5.65 | 5.78 | 5.78 | 1.23% | 1,353,240 |
| Aug 1, 2025 | 5.78 | 5.85 | 5.63 | 5.71 | 5.71 | -3.06% | 1,336,651 |
| Jul 31, 2025 | 5.77 | 6.01 | 5.50 | 5.89 | 5.89 | -7.82% | 4,958,728 |
| Jul 30, 2025 | 6.85 | 6.88 | 6.34 | 6.39 | 6.39 | -6.30% | 2,049,800 |
| Jul 29, 2025 | 6.92 | 6.94 | 6.72 | 6.82 | 6.82 | -1.02% | 1,240,723 |
| Jul 28, 2025 | 6.80 | 7.10 | 6.78 | 6.89 | 6.89 | 1.77% | 974,404 |
| Jul 25, 2025 | 6.78 | 6.84 | 6.63 | 6.77 | 6.77 | -0.15% | 754,258 |
| Jul 24, 2025 | 6.67 | 6.90 | 6.62 | 6.78 | 6.78 | 1.95% | 1,305,688 |
| Jul 23, 2025 | 6.47 | 6.70 | 6.47 | 6.65 | 6.65 | 2.15% | 1,230,210 |
| Jul 22, 2025 | 6.30 | 6.53 | 6.29 | 6.51 | 6.51 | 3.01% | 1,124,745 |