Bausch Health Companies I... (BHC)
NYSE: BHC
· Real-Time Price · USD
6.68
0.13 (1.98%)
At close: Oct 03, 2025, 3:59 PM
6.67
-0.20%
After-hours: Oct 03, 2025, 07:31 PM EDT
BHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.62 | 6.81 | 6.60 | 6.68 | 6.68 | 1.98% | 1,455,740 |
| Oct 2, 2025 | 6.60 | 6.66 | 6.54 | 6.55 | 6.55 | -1.06% | 1,159,356 |
| Oct 1, 2025 | 6.47 | 6.75 | 6.42 | 6.62 | 6.62 | 2.64% | 1,785,100 |
| Sep 30, 2025 | 6.42 | 6.55 | 6.40 | 6.45 | 6.45 | -0.31% | 1,674,000 |
| Sep 29, 2025 | 6.49 | 6.57 | 6.41 | 6.47 | 6.47 | -0.15% | 1,608,364 |
| Sep 26, 2025 | 6.50 | 6.51 | 6.40 | 6.48 | 6.48 | 0.31% | 847,920 |
| 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 |
Page 1 of 136