Dark

BHC
Bausch Health Companies Inc
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

5.80USD+1.309%(+0.07)3,281,334

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

5.81USD+1.396%(+0.08)0

After-hours

Oct 2, 2026 4:00:30 PM EDT

5.80USD-0.086%(0.00)300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.7300	5.8650	5.6050	5.8000	+1.222%	3,281,334	0.000%
2026-10-01	5.8400	5.8600	5.6500	5.7300	-1.715%	1,454,446	+1.222%
2026-09-30	5.8300	5.9250	5.7200	5.8300	+0.517%	1,457,638	-0.515%
2026-09-29	5.7400	5.8000	5.6850	5.8000	+0.520%	1,281,444	0.000%
2026-09-28	5.6600	5.8450	5.5950	5.7700	+1.406%	1,508,740	+0.520%
2026-09-25	5.6600	5.8300	5.6300	5.6900	+0.708%	1,250,372	+1.933%
2026-09-24	5.6700	5.7800	5.5400	5.6500	-1.051%	2,020,489	+2.655%
2026-09-23	5.8200	5.9250	5.6700	5.7100	-1.721%	1,818,010	+1.576%
2026-09-22	5.7550	5.8200	5.6150	5.8100	+3.014%	1,913,091	-0.172%
2026-09-21	5.6700	5.7400	5.5550	5.6400	-0.529%	1,539,564	+2.837%
2026-09-18	5.6800	5.7250	5.6000	5.6700	+0.354%	1,912,984	+2.293%
2026-09-17	5.7800	5.7800	5.6250	5.6500	-0.703%	2,865,490	+2.655%
2026-09-16	5.6900	5.8250	5.6450	5.6900	+0.353%	1,565,815	+1.933%
2026-09-15	5.9000	5.9100	5.6350	5.6700	-4.223%	1,611,554	+2.293%
2026-09-14	5.9300	6.0600	5.8300	5.9200	+1.024%	5,204,179	-2.027%
2026-09-11	6.1240	6.1250	5.8350	5.8600	-3.460%	2,406,542	-1.024%
2026-09-10	6.1100	6.1650	5.8800	6.0700	-1.461%	1,591,691	-4.448%
2026-09-09	6.3800	6.4700	6.1400	6.1600	-4.199%	1,426,076	-5.844%
2026-09-08	6.5700	6.6850	6.4100	6.4300	-1.982%	1,838,106	-9.798%
2026-09-04	6.7100	6.7200	6.5200	6.5600	-2.959%	1,652,777	-11.585%
2026-09-03	6.9050	6.9900	6.6200	6.7600	-1.025%	2,157,918	-14.201%
2026-09-02	6.5600	6.8700	6.5350	6.8300	+5.564%	7,721,006	-15.081%
2026-09-01	6.3900	6.7400	6.3400	6.4700	+1.570%	2,562,897	-10.355%
2026-08-31	6.3600	6.3750	6.1350	6.3700	+0.791%	2,508,586	-8.948%
2026-08-28	6.2900	6.3591	6.2300	6.3200	+0.317%	1,392,005	-8.228%
2026-08-27	6.4700	6.4700	6.2900	6.3000	-3.226%	2,893,925	-7.937%
2026-08-26	6.6900	6.8200	6.5000	6.5100	-3.269%	2,142,382	-10.906%
2026-08-25	6.7360	6.7400	6.4550	6.7300	+0.749%	3,455,754	-13.819%
2026-08-24	6.4400	6.7100	6.4300	6.6800	+3.727%	2,713,109	-13.174%
2026-08-21	6.8000	6.8700	6.3750	6.4400	-5.433%	4,021,169	-9.938%
2026-08-20	6.8200	6.9100	6.6700	6.8100	-1.161%	1,933,241	-14.831%
2026-08-19	6.9900	7.0800	6.7150	6.8900	-0.577%	2,503,397	-15.820%
2026-08-18	6.6400	7.0300	6.5800	6.9300	+5.319%	4,775,289	-16.306%
2026-08-17	6.4000	6.5800	6.3100	6.5800	+1.075%	2,101,265	-11.854%
2026-08-14	6.3000	6.5250	6.1800	6.5100	+2.681%	2,560,559	-10.906%
2026-08-13	6.2300	6.3900	6.2000	6.3400	+2.093%	1,820,722	-8.517%
2026-08-12	6.2100	6.3276	6.0500	6.2100	-0.481%	2,195,007	-6.602%
2026-08-11	6.2900	6.3900	6.1700	6.2400	-1.732%	1,638,065	-7.051%
2026-08-10	6.3100	6.5350	6.1600	6.3500	+1.600%	2,801,168	-8.661%
2026-08-07	5.9100	6.2650	5.8900	6.2500	+5.753%	4,231,756	-7.200%
2026-08-06	6.3500	6.3500	5.8800	5.9100	-6.041%	3,514,926	-1.861%
2026-08-05	6.5400	6.5400	6.1400	6.2900	-2.329%	4,249,748	-7.790%
2026-08-04	6.9100	7.0500	6.3550	6.4400	-8.000%	17,153,833	-9.938%
2026-08-03	7.0000	7.3000	6.5300	7.0000	+1.597%	9,458,764	-17.143%
2026-07-31	6.0000	6.9150	5.9800	6.8900	+14.262%	22,803,842	-15.820%
2026-07-30	4.9700	6.0650	4.9700	6.0300	+28.846%	18,662,852	-3.814%
2026-07-29	4.5800	4.6950	4.4700	4.6800	+3.540%	3,652,138	+23.932%
2026-07-28	4.5500	4.6050	4.4800	4.5200	+0.893%	1,294,891	+28.319%
2026-07-27	4.4800	4.6000	4.4690	4.4800	+1.129%	1,715,287	+29.464%
2026-07-24	4.4800	4.5000	4.4100	4.4300	-0.449%	1,227,005	+30.926%
2026-07-23	4.5200	4.5600	4.4400	4.4500	-2.412%	1,383,546	+30.337%
2026-07-22	4.5100	4.7000	4.4950	4.5600	+0.885%	1,613,407	+27.193%
2026-07-21	4.6700	4.6700	4.3300	4.5200	-3.419%	3,624,442	+28.319%
2026-07-20	4.8000	4.8150	4.6800	4.6800	-3.106%	2,074,663	+23.932%
2026-07-17	4.9500	5.0000	4.8300	4.8300	-2.028%	1,235,370	+20.083%
2026-07-16	4.9500	5.0000	4.8950	4.9300	+0.818%	1,491,182	+17.647%
2026-07-15	4.8000	4.8990	4.7890	4.8900	+2.947%	1,625,997	+18.609%
2026-07-14	4.8400	4.8600	4.7300	4.7500	-2.062%	1,928,678	+22.105%
2026-07-13	4.7800	4.8900	4.7750	4.8500	+1.464%	1,598,085	+19.588%
2026-07-10	4.8400	4.8800	4.7000	4.7800	-1.646%	1,367,255	+21.339%
2026-07-09	4.8900	4.9050	4.8000	4.8600	-1.018%	1,551,222	+19.342%
2026-07-08	4.8700	4.9450	4.7900	4.9100	0.000%	1,209,561	+18.126%
2026-07-07	4.8700	5.0050	4.8500	4.9100	+2.079%	1,991,299	+18.126%
2026-07-06	4.8700	4.9000	4.7500	4.8100	-1.837%	2,773,843	+20.582%
2026-07-02	4.8500	4.9350	4.7400	4.9000	+2.725%	3,279,429	+18.367%
2026-07-01	4.8500	4.9500	4.7600	4.7700	-3.245%	2,451,440	+21.593%
2026-06-30	4.8000	5.0200	4.8000	4.9300	+1.649%	3,873,612	+17.647%
2026-06-29	4.7500	4.8900	4.6300	4.8500	+1.891%	4,335,190	+19.588%
2026-06-26	5.2800	5.9450	4.7100	4.7600	-9.848%	12,661,386	+21.849%
2026-06-25	5.0000	5.4100	5.0000	5.2800	+5.812%	3,353,312	+9.848%
2026-06-24	4.8300	5.0850	4.8150	4.9900	+3.958%	2,353,317	+16.232%
2026-06-23	4.6900	4.8000	4.6700	4.8000	+2.784%	1,222,927	+20.833%
2026-06-22	4.7500	4.7500	4.6100	4.6700	-2.096%	2,902,366	+24.197%
2026-06-18	4.7800	4.8000	4.5650	4.7700	+0.210%	4,410,315	+21.593%
2026-06-17	4.9700	4.9907	4.7450	4.7600	-4.032%	1,822,868	+21.849%
2026-06-16	5.0400	5.0500	4.8900	4.9600	-0.601%	2,142,593	+16.935%
2026-06-15	5.1300	5.1660	4.9650	4.9900	-1.383%	2,308,573	+16.232%
2026-06-12	5.2000	5.2200	5.0450	5.0600	-1.938%	1,853,530	+14.625%
2026-06-11	5.1700	5.2500	5.1300	5.1600	+0.194%	1,441,218	+12.403%
2026-06-10	5.1000	5.3250	5.1000	5.1500	-0.387%	1,933,467	+12.621%
2026-06-09	5.1700	5.2550	5.0850	5.1700	+1.174%	1,807,486	+12.186%
2026-06-08	5.3700	5.3900	5.0900	5.1100	-4.842%	1,855,384	+13.503%
2026-06-05	5.2700	5.3850	5.1600	5.3700	+2.091%	1,840,601	+8.007%
2026-06-04	5.0600	5.2800	5.0000	5.2600	+6.263%	3,176,703	+10.266%
2026-06-03	5.0000	5.0300	4.9400	4.9500	-1.198%	2,580,167	+17.172%
2026-06-02	5.3100	5.3100	4.9900	5.0100	-5.650%	3,975,014	+15.768%
2026-06-01	5.3200	5.4250	5.2200	5.3100	-0.933%	1,536,023	+9.228%
2026-05-29	5.3900	5.4100	5.2850	5.3600	-0.924%	2,526,462	+8.209%
2026-05-28	5.4000	5.4700	5.3300	5.4100	+0.371%	1,535,302	+7.209%
2026-05-27	5.4200	5.6100	5.3750	5.3900	-0.185%	1,806,821	+7.607%
2026-05-26	5.5300	5.5950	5.3300	5.4000	-1.280%	1,296,707	+7.407%
2026-05-22	5.4800	5.5650	5.3800	5.4700	+0.367%	1,622,366	+6.033%
2026-05-21	5.4500	5.4700	5.3200	5.4500	-0.909%	1,221,228	+6.422%
2026-05-20	5.3100	5.6100	5.2400	5.5000	+3.383%	1,876,922	+5.455%
2026-05-19	5.4300	5.4300	5.3000	5.3200	-0.375%	1,768,960	+9.023%
2026-05-18	5.4200	5.4800	5.3200	5.3400	-1.476%	781,621	+8.614%
2026-05-15	5.4400	5.4900	5.2950	5.4200	-0.550%	1,037,203	+7.011%
2026-05-14	5.3300	5.5100	5.3000	5.4500	+3.025%	1,474,833	+6.422%
2026-05-13	5.4100	5.4100	5.2500	5.2900	-2.218%	2,102,528	+9.641%
2026-05-12	5.3800	5.4300	5.3100	5.4100	+0.745%	982,107	+7.209%
2026-05-11	5.7300	5.7600	5.3201	5.3700	-6.609%	2,037,499	+8.007%
2026-05-08	5.7000	5.8000	5.6400	5.7500	+0.349%	1,250,646	+0.870%
2026-05-07	5.6600	5.8900	5.6450	5.7300	+1.416%	2,125,072	+1.222%
2026-05-06	5.6900	5.7200	5.5950	5.6500	+0.177%	1,227,154	+2.655%
2026-05-05	5.5500	5.7300	5.5500	5.6400	+1.989%	1,290,594	+2.837%
2026-05-04	5.6500	5.8300	5.5200	5.5300	-2.124%	2,572,329	+4.882%
2026-05-01	5.7200	5.7200	5.3800	5.6500	-1.224%	3,147,955	+2.655%
2026-04-30	5.8500	6.2900	5.7100	5.7200	+2.326%	6,284,314	+1.399%
2026-04-29	5.5900	5.6600	5.4650	5.5900	-1.411%	1,603,895	+3.757%
2026-04-28	5.6200	5.7900	5.6000	5.6700	+1.613%	2,609,502	+2.293%
2026-04-27	5.6200	5.7800	5.5700	5.5800	-0.888%	1,469,430	+3.943%
2026-04-24	5.6200	5.6300	5.4900	5.6300	+1.625%	1,335,658	+3.020%
2026-04-23	5.6900	5.7300	5.5050	5.5400	-2.465%	1,437,533	+4.693%
2026-04-22	5.7800	5.7900	5.5600	5.6800	-0.873%	870,563	+2.113%
2026-04-21	5.8900	5.9150	5.7100	5.7300	-3.046%	1,502,337	+1.222%
2026-04-20	5.8500	5.9700	5.8000	5.9100	+0.169%	1,268,923	-1.861%
2026-04-17	5.9000	5.9500	5.8300	5.9000	+1.375%	1,603,561	-1.695%
2026-04-16	5.7700	5.8600	5.7300	5.8200	+1.394%	840,099	-0.344%
2026-04-15	5.7100	5.8200	5.6950	5.7400	+1.056%	635,124	+1.045%
2026-04-14	5.7600	5.8500	5.6800	5.6800	-0.699%	985,827	+2.113%
2026-04-13	5.5600	5.7500	5.5400	5.7200	+2.143%	803,667	+1.399%
2026-04-10	5.4600	5.6300	5.4100	5.6000	+3.896%	1,699,730	+3.571%
2026-04-09	5.3100	5.3900	5.2250	5.3900	+0.748%	897,886	+7.607%
2026-04-08	5.4500	5.5100	5.2650	5.3500	+1.711%	1,183,925	+8.411%
2026-04-07	5.3500	5.3550	5.1900	5.2600	-2.773%	1,203,109	+10.266%
2026-04-06	5.3800	5.4350	5.3300	5.4100	+1.121%	735,274	+7.209%
2026-04-02	5.4600	5.5950	5.3500	5.3500	-4.122%	1,624,940	+8.411%
2026-04-01	5.4200	5.6200	5.4000	5.5800	+3.333%	1,339,134	+3.943%
2026-03-31	5.1000	5.4100	5.1000	5.4000	+7.356%	1,827,145	+7.407%
2026-03-30	5.0600	5.1000	4.9950	5.0300	+0.199%	1,801,476	+15.308%
2026-03-27	5.1300	5.1400	4.9901	5.0200	-1.953%	1,190,615	+15.538%
2026-03-26	5.0100	5.2550	5.0100	5.1200	+0.787%	1,358,111	+13.281%
2026-03-25	5.0700	5.2150	5.0481	5.0800	+1.804%	1,114,489	+14.173%
2026-03-24	5.0500	5.0500	4.9300	4.9900	-2.157%	1,157,745	+16.232%
2026-03-23	5.1400	5.1900	5.0050	5.1000	+1.796%	1,910,683	+13.725%
2026-03-20	5.0300	5.1200	4.9400	5.0100	-0.398%	1,866,240	+15.768%
2026-03-19	5.0100	5.0950	4.9450	5.0300	-1.179%	1,495,395	+15.308%
2026-03-18	5.1100	5.1900	5.0500	5.0900	-1.737%	1,373,668	+13.949%
2026-03-17	5.0700	5.2900	5.0600	5.1800	+2.982%	1,743,023	+11.969%
2026-03-16	5.0000	5.0800	4.9800	5.0300	+1.411%	1,268,191	+15.308%
2026-03-13	5.1000	5.1000	4.9300	4.9600	-1.782%	2,067,077	+16.935%
2026-03-12	5.3500	5.3605	5.0300	5.0500	-6.998%	2,604,540	+14.851%
2026-03-11	5.3600	5.4500	5.2750	5.4300	+0.556%	1,276,682	+6.814%
2026-03-10	5.3400	5.4200	5.2650	5.4000	+0.935%	1,833,146	+7.407%
2026-03-09	5.3600	5.3900	5.1400	5.3500	-0.558%	2,405,875	+8.411%
2026-03-06	5.5000	5.5100	5.3550	5.3800	-3.411%	1,765,435	+7.807%
2026-03-05	5.5700	5.7600	5.5300	5.5700	-1.066%	1,928,578	+4.129%
2026-03-04	5.7500	5.7700	5.5650	5.6300	-1.745%	2,137,641	+3.020%
2026-03-03	5.7700	5.8800	5.6300	5.7300	-3.697%	8,071,547	+1.222%
2026-03-02	5.7800	6.0000	5.7200	5.9500	+0.337%	7,412,799	-2.521%
2026-02-27	5.9500	6.0400	5.9100	5.9300	-1.821%	1,371,226	-2.192%
2026-02-26	6.0900	6.0950	5.9600	6.0400	-1.146%	1,330,601	-3.974%
2026-02-25	6.1000	6.2500	5.9800	6.1100	+1.495%	1,778,922	-5.074%
2026-02-24	6.0000	6.1900	5.9700	6.0200	+0.669%	1,414,043	-3.654%
2026-02-23	6.1000	6.2350	5.9000	5.9800	-2.447%	1,909,800	-3.010%
2026-02-20	5.9500	6.3300	5.8900	6.1300	+3.373%	3,067,092	-5.383%
2026-02-19	5.7100	6.3050	5.5100	5.9300	-4.200%	4,807,638	-2.192%
2026-02-18	5.9900	6.2500	5.8900	6.1900	+3.339%	2,806,768	-6.300%
2026-02-17	6.0500	6.1200	5.9600	5.9900	0.000%	1,971,907	-3.172%
2026-02-13	5.8400	6.1100	5.8400	5.9900	+2.568%	1,664,574	-3.172%
2026-02-12	6.0700	6.0700	5.8250	5.8400	-3.947%	2,122,806	-0.685%
2026-02-11	6.1100	6.2000	5.9700	6.0800	-1.299%	2,549,902	-4.605%
2026-02-10	5.9900	6.3050	5.9800	6.1600	+3.010%	1,763,648	-5.844%
2026-02-09	5.9000	6.0400	5.8500	5.9800	+1.701%	1,638,718	-3.010%
2026-02-06	5.7800	5.8950	5.7650	5.8800	+2.618%	1,364,092	-1.361%
2026-02-05	5.6700	5.8050	5.6200	5.7300	+1.237%	2,304,463	+1.222%
2026-02-04	5.7700	5.7900	5.6500	5.6600	-0.702%	1,361,769	+2.473%
2026-02-03	5.7800	5.8000	5.5850	5.7000	-1.042%	1,408,854	+1.754%
2026-02-02	5.7000	5.8500	5.6400	5.7600	+0.348%	2,114,174	+0.694%
2026-01-30	5.5900	5.7400	5.5450	5.7400	+2.683%	2,243,737	+1.045%
2026-01-29	5.6400	5.6950	5.5600	5.5900	-1.237%	1,916,371	+3.757%
2026-01-28	5.7300	5.7350	5.6300	5.6600	-1.049%	1,830,379	+2.473%
2026-01-27	5.8250	5.9300	5.7000	5.7200	-1.379%	2,796,610	+1.399%
2026-01-26	5.8800	5.9200	5.7700	5.8000	-1.861%	2,646,980	0.000%
2026-01-23	6.2200	6.2400	5.8600	5.9100	-10.046%	7,975,163	-1.861%
2026-01-22	6.6700	6.8000	6.5300	6.5700	-1.203%	1,935,567	-11.720%
2026-01-21	6.8500	6.8700	6.5600	6.6500	-2.062%	2,210,275	-12.782%
2026-01-20	6.9400	6.9400	6.7100	6.7900	-2.722%	1,974,573	-14.580%
2026-01-16	7.2700	7.2950	6.9700	6.9800	-3.857%	1,533,139	-16.905%
2026-01-15	7.3900	7.4500	7.1950	7.2600	-2.550%	1,806,543	-20.110%
2026-01-14	7.5500	7.7300	7.4200	7.4500	-0.667%	1,294,238	-22.148%
2026-01-13	7.5300	7.6675	7.2300	7.5000	+0.134%	1,911,615	-22.667%
2026-01-12	7.4300	7.5854	7.3500	7.4900	+1.080%	1,297,252	-22.563%
2026-01-09	7.7700	7.8900	7.4100	7.4100	-4.633%	1,658,680	-21.727%
2026-01-08	7.9000	7.9500	7.7700	7.7700	-1.646%	1,767,001	-25.354%
2026-01-07	7.7100	8.0000	7.6400	7.9000	+3.539%	2,138,790	-26.582%
2026-01-06	7.4200	7.9100	7.3750	7.6300	+3.108%	2,103,355	-23.984%
2026-01-05	7.2500	7.6400	7.1600	7.4000	+2.635%	2,471,794	-21.622%
2026-01-02	7.0200	7.2500	6.9250	7.2100	+3.741%	2,338,763	-19.556%
2025-12-31	6.9500	7.0200	6.8700	6.9500	-0.572%	1,388,734	-16.547%
2025-12-30	7.1300	7.1300	6.9900	6.9900	-1.964%	1,350,736	-17.024%
2025-12-29	7.1800	7.2500	7.1000	7.1300	-0.972%	1,154,637	-18.654%
2025-12-26	7.1750	7.2400	7.1550	7.2000	+0.279%	1,015,521	-19.444%
2025-12-24	7.3200	7.3400	7.1500	7.1800	-1.913%	978,543	-19.220%
2025-12-23	6.9900	7.3500	6.9500	7.3200	+4.721%	8,090,861	-20.765%
2025-12-22	6.9100	7.0100	6.7400	6.9900	+1.599%	3,306,441	-17.024%
2025-12-19	6.8000	7.0700	6.7900	6.8800	+0.880%	2,472,068	-15.698%
2025-12-18	6.8500	6.9400	6.7900	6.8200	0.000%	1,302,586	-14.956%
2025-12-17	6.9400	6.9400	6.7000	6.8200	-1.587%	1,520,722	-14.956%
2025-12-16	6.8900	7.0000	6.8550	6.9300	+0.289%	1,331,498	-16.306%
2025-12-15	6.9000	6.9860	6.7700	6.9100	-0.145%	1,460,719	-16.064%
2025-12-12	7.0500	7.1000	6.9100	6.9200	-1.284%	1,538,841	-16.185%
2025-12-11	6.8100	7.1950	6.7700	7.0100	+2.786%	2,035,380	-17.261%
2025-12-10	6.8200	6.9673	6.7450	6.8200	+0.294%	1,070,250	-14.956%
2025-12-09	6.8000	6.9000	6.6600	6.8000	-0.293%	5,368,471	-14.706%
2025-12-08	7.0000	7.0200	6.8000	6.8200	-1.587%	1,849,195	-14.956%
2025-12-05	7.4400	7.4400	6.9200	6.9300	-6.098%	2,155,683	-16.306%
2025-12-04	7.0700	7.5500	7.0650	7.3800	+4.681%	4,725,182	-21.409%
2025-12-03	6.9500	7.0650	6.8300	7.0500	+2.174%	3,227,962	-17.730%
2025-12-02	7.0700	7.0971	6.8300	6.9000	-2.128%	3,858,122	-15.942%
2025-12-01	6.6000	7.3300	6.5300	7.0500	+11.024%	7,354,473	-17.730%
2025-11-28	6.2600	6.3600	6.1400	6.3500	+1.600%	1,884,315	-8.661%
2025-11-26	6.3200	6.3800	6.2400	6.2500	-1.108%	2,063,296	-7.200%
2025-11-25	6.1300	6.3200	6.1300	6.3200	+3.437%	7,226,854	-8.228%
2025-11-24	6.0300	6.1100	5.9700	6.1100	+1.327%	2,534,870	-5.074%
2025-11-21	6.0000	6.1500	5.9506	6.0300	+0.500%	1,305,822	-3.814%
2025-11-20	6.0300	6.1000	5.9100	6.0000	-0.826%	1,296,037	-3.333%
2025-11-19	6.2000	6.2000	6.0000	6.0500	-2.104%	1,684,430	-4.132%
2025-11-18	6.0800	6.2850	6.0750	6.1800	+0.816%	1,598,322	-6.149%
2025-11-17	6.1900	6.3350	6.0300	6.1300	-2.389%	1,890,652	-5.383%
2025-11-14	6.5100	6.5250	6.2500	6.2800	-5.136%	2,252,767	-7.643%
2025-11-13	6.9600	6.9600	6.5800	6.6200	-4.611%	3,400,384	-12.387%
2025-11-12	6.8400	6.9700	6.7200	6.9400	+1.909%	5,639,009	-16.427%
2025-11-11	6.4200	6.8800	6.3750	6.8100	+6.406%	3,289,506	-14.831%
2025-11-10	6.7000	6.7600	6.3850	6.4000	-3.759%	1,916,870	-9.375%
2025-11-07	6.6500	6.7700	6.5607	6.6500	-0.598%	1,971,549	-12.782%
2025-11-06	6.7800	6.9100	6.6400	6.6900	-1.327%	1,648,937	-13.303%
2025-11-05	6.7600	6.9950	6.7200	6.7800	+0.593%	1,530,645	-14.454%
2025-11-04	6.7500	6.9200	6.7201	6.7400	-1.028%	1,799,940	-13.947%
2025-11-03	6.9700	7.1100	6.8100	6.8100	-2.991%	7,366,069	-14.831%
2025-10-31	6.5800	7.1750	6.5800	7.0200	+6.203%	3,265,117	-17.379%
2025-10-30	6.3000	6.9250	6.1200	6.6100	+12.034%	4,644,347	-12.254%
2025-10-29	6.1900	6.2050	5.8750	5.9000	-4.685%	3,710,773	-1.695%
2025-10-28	6.2100	6.2100	6.0150	6.1900	-0.161%	4,245,823	-6.300%
2025-10-27	6.2300	6.2700	6.1600	6.2000	0.000%	1,271,974	-6.452%
2025-10-24	6.4500	6.4500	6.1500	6.2000	-2.821%	3,476,882	-6.452%
2025-10-23	6.2100	6.4250	6.1900	6.3800	+2.244%	1,620,809	-9.091%
2025-10-22	6.2300	6.4300	6.2000	6.2400	+1.299%	1,492,633	-7.051%
2025-10-21	6.3000	6.3100	6.0750	6.1600	-2.377%	1,725,369	-5.844%
2025-10-20	6.0800	6.3900	6.0400	6.3100	+4.298%	2,264,034	-8.082%
2025-10-17	6.0000	6.0800	5.9500	6.0500	+0.666%	1,117,147	-4.132%
2025-10-16	6.0200	6.1200	5.8900	6.0100	-0.166%	1,401,653	-3.494%
2025-10-15	6.1900	6.1900	5.9750	6.0200	-1.473%	1,051,500	-3.654%
2025-10-14	6.1100	6.1450	6.0400	6.1100	0.000%	836,294	-5.074%
2025-10-13	6.1200	6.1900	6.0600	6.1100	+0.992%	903,146	-5.074%
2025-10-10	6.3600	6.3600	5.9000	6.0500	-5.321%	2,916,497	-4.132%
2025-10-09	6.3700	6.4550	6.3400	6.3900	+0.789%	1,162,264	-9.233%
2025-10-08	6.4000	6.4300	6.3300	6.3400	-0.782%	902,953	-8.517%
2025-10-07	6.4800	6.5100	6.3600	6.3900	-1.236%	858,859	-9.233%
2025-10-06	6.6900	6.6900	6.4700	6.4700	-3.144%	1,331,508	-10.355%
2025-10-03	6.6200	6.8050	6.6000	6.6800	+1.985%	1,463,028	-13.174%
2025-10-02	6.6000	6.6600	6.5350	6.5500	-1.057%	1,159,356	-11.450%
2025-10-01	6.4700	6.7500	6.4200	6.6200	+2.636%	1,785,080	-12.387%
2025-09-30	6.4200	6.5500	6.4000	6.4500	-0.309%	1,673,986	-10.078%
2025-09-29	6.4900	6.5700	6.4100	6.4700	-0.154%	1,608,364	-10.355%
2025-09-26	6.5000	6.5100	6.4000	6.4800	+0.310%	847,920	-10.494%
2025-09-25	6.6000	6.6100	6.4000	6.4600	-2.857%	2,236,125	-10.217%
2025-09-24	6.7300	6.7300	6.6000	6.6500	-0.894%	1,422,687	-12.782%
2025-09-23	6.8000	6.8800	6.7100	6.7100	-1.468%	1,381,720	-13.562%
2025-09-22	6.7300	6.9000	6.6900	6.8100	+1.189%	1,245,918	-14.831%
2025-09-19	6.9100	6.9100	6.7200	6.7300	-2.322%	1,404,825	-13.819%
2025-09-18	6.8900	6.9600	6.8200	6.8900	+0.878%	2,032,829	-15.820%
2025-09-17	6.8100	7.0200	6.7300	6.8300	+0.737%	3,777,987	-15.081%
2025-09-16	7.1500	7.1550	6.7600	6.7800	-5.571%	3,165,390	-14.454%
2025-09-15	7.2900	7.3001	7.0300	7.1800	-1.102%	1,787,357	-19.220%
2025-09-12	7.1900	7.3050	7.1100	7.2600	+0.138%	3,075,378	-20.110%
2025-09-11	7.2000	7.3250	7.1700	7.2500	+1.399%	1,045,891	-20.000%
2025-09-10	7.1900	7.3206	7.1500	7.1500	-0.832%	1,544,827	-18.881%
2025-09-09	7.2900	7.3400	7.1800	7.2100	-1.637%	1,579,586	-19.556%
2025-09-08	7.3100	7.3650	7.1700	7.3300	-0.272%	792,662	-20.873%
2025-09-05	7.2200	7.3700	7.1800	7.3500	+1.942%	1,006,004	-21.088%
2025-09-04	7.3000	7.3100	7.1200	7.2100	-1.905%	1,232,818	-19.556%
2025-09-03	7.6400	7.6700	7.3350	7.3500	-4.297%	2,691,880	-21.088%
2025-09-02	7.3500	7.7350	7.2800	7.6800	+3.504%	5,687,211	-24.479%
2025-08-29	7.1400	7.4350	7.0800	7.4200	+3.776%	2,189,738	-21.833%
2025-08-28	7.2900	7.3300	7.0700	7.1500	-1.651%	2,048,611	-18.881%
2025-08-27	7.1900	7.2910	7.1700	7.2700	+1.395%	1,117,260	-20.220%
2025-08-26	7.2500	7.2650	7.0200	7.1700	-1.781%	2,833,121	-19.107%
2025-08-25	7.4700	7.5500	7.2500	7.3000	-2.537%	1,980,983	-20.548%
2025-08-22	7.5400	7.7200	7.4500	7.4900	-0.133%	1,885,876	-22.563%
2025-08-21	7.6100	7.7200	7.4800	7.5000	-1.055%	1,988,847	-22.667%
2025-08-20	7.8000	7.8341	7.4450	7.5800	-2.696%	2,242,366	-23.483%
2025-08-19	8.0100	8.0200	7.6400	7.7900	-2.868%	2,811,724	-25.546%
2025-08-18	8.2000	8.4376	7.9100	8.0200	-3.837%	3,474,494	-27.681%
2025-08-15	7.9500	8.6850	7.6500	8.3400	+11.052%	9,182,279	-30.456%
2025-08-14	7.3500	7.7700	7.2150	7.5100	+4.742%	37,481,053	-22.770%
2025-08-13	7.0500	7.1800	6.9850	7.1700	+2.429%	1,920,184	-19.107%
2025-08-12	6.6900	7.0150	6.6682	7.0000	+5.105%	3,804,766	-17.143%
2025-08-11	5.7500	6.9750	5.7500	6.6600	+15.826%	9,496,605	-12.913%
2025-08-08	5.8100	5.8100	5.7450	5.7500	-0.174%	843,013	+0.870%
2025-08-07	5.8600	5.8600	5.6800	5.7600	0.000%	875,756	+0.694%
2025-08-06	5.9500	5.9500	5.7000	5.7600	-3.030%	1,543,011	+0.694%
2025-08-05	5.8000	6.1052	5.7850	5.9400	+2.768%	2,143,282	-2.357%
2025-08-04	5.7100	5.7900	5.6450	5.7800	+1.226%	1,353,240	+0.346%
2025-08-01	5.7800	5.8500	5.6300	5.7100	-3.056%	1,336,651	+1.576%
2025-07-31	5.7700	6.0100	5.5000	5.8900	-7.825%	4,958,728	-1.528%
2025-07-30	6.8500	6.8800	6.3400	6.3900	-6.305%	2,049,772	-9.233%
2025-07-29	6.9200	6.9400	6.7200	6.8200	-1.016%	1,240,723	-14.956%
2025-07-28	6.8000	7.1000	6.7800	6.8900	+1.773%	974,404	-15.820%
2025-07-25	6.7800	6.8400	6.6300	6.7700	-0.147%	754,258	-14.328%
2025-07-24	6.6700	6.8950	6.6200	6.7800	+1.955%	1,305,688	-14.454%
2025-07-23	6.4700	6.6950	6.4700	6.6500	+2.151%	1,230,210	-12.782%
2025-07-22	6.3000	6.5300	6.2900	6.5100	+3.006%	1,124,745	-10.906%
2025-07-21	6.3200	6.4300	6.2950	6.3200	+0.158%	1,011,258	-8.228%
2025-07-18	6.5000	6.5293	6.3000	6.3100	-2.623%	902,988	-8.082%
2025-07-17	6.4200	6.5250	6.3800	6.4800	+0.621%	785,526	-10.494%
2025-07-16	6.4200	6.5100	6.3300	6.4400	+0.312%	1,119,884	-9.938%
2025-07-15	6.4200	6.4600	6.3400	6.4200	+1.262%	1,100,890	-9.657%
2025-07-14	6.3700	6.4100	6.2300	6.3400	-1.246%	1,564,722	-8.517%
2025-07-11	6.5000	6.5750	6.4000	6.4200	-3.021%	1,540,104	-9.657%
2025-07-10	6.5900	6.7365	6.4850	6.6200	+0.455%	2,265,484	-12.387%
2025-07-09	6.7200	6.8500	6.5800	6.5900	-1.642%	1,048,580	-11.988%
2025-07-08	6.8800	6.9400	6.6900	6.7000	-2.475%	1,298,830	-13.433%
2025-07-07	6.9800	7.0800	6.8500	6.8700	-2.691%	1,539,458	-15.575%
2025-07-03	7.1200	7.2200	7.0500	7.0600	-0.843%	1,182,506	-17.847%
2025-07-02	6.8500	7.2350	6.8150	7.1200	+4.860%	2,971,344	-18.539%
2025-07-01	6.6400	6.9750	6.5900	6.7900	+1.952%	2,332,660	-14.580%
2025-06-30	6.5000	6.7950	6.4000	6.6600	+3.096%	2,306,958	-12.913%
2025-06-27	6.4300	6.8100	6.3750	6.4600	+0.780%	2,706,069	-10.217%
2025-06-26	6.5000	6.5500	6.3850	6.4100	+0.470%	2,318,548	-9.516%
2025-06-25	6.2100	6.4300	6.2000	6.3800	+2.903%	3,070,952	-9.091%
2025-06-24	6.2000	6.2800	6.1300	6.2000	+1.639%	1,464,761	-6.452%
2025-06-23	6.1000	6.2150	5.9250	6.1000	-1.294%	2,306,621	-4.918%
2025-06-20	6.2300	6.3000	6.0450	6.1800	0.000%	2,797,755	-6.149%
2025-06-18	5.8700	6.3100	5.7750	6.1800	+7.853%	4,649,649	-6.149%
2025-06-17	5.9100	5.9750	5.7100	5.7300	-3.046%	2,231,188	+1.222%
2025-06-16	6.0400	6.0700	5.6750	5.9100	-1.171%	5,110,534	-1.861%
2025-06-13	5.8100	6.0400	5.5550	5.9800	+8.530%	11,500,118	-3.010%
2025-06-12	5.2400	5.5700	5.1800	5.5100	+3.377%	4,208,753	+5.263%
2025-06-11	5.1400	5.3550	5.0300	5.3300	+4.510%	4,143,371	+8.818%
2025-06-10	4.8800	5.1000	4.7950	5.1000	+4.938%	2,752,755	+13.725%
2025-06-09	4.8200	4.9100	4.7600	4.8600	+2.101%	1,578,845	+19.342%
2025-06-06	4.6800	4.7950	4.6700	4.7600	+2.808%	991,693	+21.849%
2025-06-05	4.6800	4.7150	4.6050	4.6300	-0.216%	723,520	+25.270%
2025-06-04	4.6200	4.7100	4.5400	4.6400	+1.310%	1,469,775	+25.000%
2025-06-03	4.5000	4.6050	4.4250	4.5800	+2.232%	1,923,680	+26.638%
2025-06-02	4.5200	4.5700	4.4119	4.4800	-1.104%	1,188,309	+29.464%
2025-05-30	4.5500	4.5600	4.4600	4.5300	-1.735%	914,021	+28.035%
2025-05-29	4.5800	4.6100	4.5550	4.6100	+1.319%	1,171,873	+25.813%
2025-05-28	4.5600	4.5900	4.5000	4.5500	-0.871%	899,134	+27.473%
2025-05-27	4.5800	4.6900	4.5500	4.5900	+3.146%	814,197	+26.362%
2025-05-23	4.4200	4.4800	4.4100	4.4500	-1.111%	930,148	+30.337%
2025-05-22	4.4900	4.5550	4.4450	4.5000	+0.446%	1,047,755	+28.889%
2025-05-21	4.6500	4.6700	4.4700	4.4800	-4.274%	1,164,835	+29.464%
2025-05-20	4.7000	4.7900	4.6300	4.6800	+0.862%	1,142,044	+23.932%
2025-05-19	4.6600	4.6788	4.5500	4.6400	-0.642%	783,924	+25.000%
2025-05-16	4.6400	4.7450	4.5950	4.6700	+1.522%	1,151,823	+24.197%
2025-05-15	4.5200	4.6400	4.4650	4.6000	+0.877%	1,344,792	+26.087%
2025-05-14	4.6800	4.7100	4.5300	4.5600	-2.355%	1,295,147	+27.193%
2025-05-13	4.7600	4.7650	4.6550	4.6700	-2.301%	1,272,540	+24.197%
2025-05-12	4.7300	4.9450	4.7250	4.7800	+4.139%	3,197,260	+21.339%
2025-05-09	4.7300	4.7700	4.5200	4.5900	-2.340%	1,724,549	+26.362%
2025-05-08	4.7200	4.8582	4.7000	4.7000	0.000%	1,935,549	+23.404%
2025-05-07	4.7800	4.8100	4.6300	4.7000	-0.844%	2,901,245	+23.404%
2025-05-06	4.9000	5.0500	4.6850	4.7400	-3.854%	2,079,876	+22.363%
2025-05-05	5.3700	5.3850	4.9212	4.9300	-9.041%	2,694,357	+17.647%
2025-05-02	5.4200	5.5950	5.3850	5.4200	+2.264%	2,045,299	+7.011%
2025-05-01	5.2000	5.3400	5.0000	5.3000	0.000%	3,177,402	+9.434%
2025-04-30	5.3600	5.3600	5.1200	5.3000	-3.811%	2,306,680	+9.434%
2025-04-29	5.3800	5.5400	5.3500	5.5100	+1.848%	1,104,269	+5.263%
2025-04-28	5.4600	5.4950	5.3250	5.4100	-0.551%	1,640,634	+7.209%
2025-04-25	5.4700	5.4750	5.3209	5.4400	-0.730%	1,345,757	+6.618%
2025-04-24	5.2100	5.4800	5.1400	5.4800	+5.996%	1,994,846	+5.839%
2025-04-23	5.3300	5.3300	5.1450	5.1700	-0.385%	2,220,706	+12.186%
2025-04-22	5.2200	5.3100	5.0000	5.1900	+9.958%	3,642,295	+11.753%
2025-04-21	5.0800	5.1100	4.5900	4.7200	-7.451%	3,076,435	+22.881%
2025-04-17	4.5100	5.2650	4.5100	5.1000	+13.333%	9,207,125	+13.725%
2025-04-16	4.5200	4.6300	4.4500	4.5000	-0.442%	2,160,993	+28.889%
2025-04-15	4.3200	4.5300	4.2800	4.5200	+4.147%	2,363,426	+28.319%
2025-04-14	4.4600	4.5000	4.3050	4.3400	+0.463%	3,607,023	+33.641%

.dark-mode .BlyL47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlyL47{ color: #333333; background-color: white; border: 2px solid #333333; }BHCBausch Health Companies Incstock NYSE

BHC
Bausch Health Companies Inc
stock NYSE