NYSE - Delayed Quote USD

Bausch Health Companies Inc. (BHC)

6.56 -0.20 (-2.96%)

At close: September 4 at 4:00:02 PM EDT

6.50 -0.06 (-0.88%)

After hours: September 4 at 7:56:00 PM EDT

Trade BHC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	6.71	6.72	6.52	6.56	6.56	1,652,800
Sep 3, 2026	6.91	6.99	6.62	6.76	6.76	2,157,900
Sep 2, 2026	6.56	6.87	6.54	6.83	6.83	7,720,700
Sep 1, 2026	6.39	6.74	6.34	6.47	6.47	2,560,800
Aug 31, 2026	6.36	6.38	6.14	6.37	6.37	2,508,600
Aug 28, 2026	6.29	6.36	6.23	6.32	6.32	1,392,000
Aug 27, 2026	6.47	6.47	6.29	6.30	6.30	2,893,700
Aug 26, 2026	6.69	6.82	6.50	6.51	6.51	2,142,400
Aug 25, 2026	6.74	6.74	6.46	6.73	6.73	3,455,700
Aug 24, 2026	6.44	6.71	6.43	6.68	6.68	2,713,100
Aug 21, 2026	6.80	6.87	6.38	6.44	6.44	4,016,200
Aug 20, 2026	6.82	6.91	6.67	6.81	6.81	1,933,200
Aug 19, 2026	6.99	7.08	6.72	6.89	6.89	2,503,200
Aug 18, 2026	6.64	7.03	6.58	6.93	6.93	4,775,300
Aug 17, 2026	6.40	6.58	6.31	6.58	6.58	2,101,300
Aug 14, 2026	6.30	6.53	6.18	6.51	6.51	2,560,500
Aug 13, 2026	6.23	6.39	6.20	6.34	6.34	1,820,500
Aug 12, 2026	6.21	6.33	6.05	6.21	6.21	2,195,000
Aug 11, 2026	6.29	6.39	6.17	6.24	6.24	1,638,100
Aug 10, 2026	6.31	6.54	6.16	6.35	6.35	2,801,000
Aug 7, 2026	5.91	6.27	5.89	6.25	6.25	4,231,800
Aug 6, 2026	6.35	6.35	5.88	5.91	5.91	3,514,900
Aug 5, 2026	6.54	6.54	6.14	6.29	6.29	4,249,700
Aug 4, 2026	6.91	7.05	6.36	6.44	6.44	17,153,800
Aug 3, 2026	7.00	7.30	6.53	7.00	7.00	9,458,800
Jul 31, 2026	6.00	6.92	5.98	6.89	6.89	22,803,800
Jul 30, 2026	4.97	6.07	4.97	6.03	6.03	18,662,900
Jul 29, 2026	4.58	4.70	4.47	4.68	4.68	3,642,400
Jul 28, 2026	4.55	4.61	4.48	4.52	4.52	1,293,700
Jul 27, 2026	4.48	4.60	4.47	4.48	4.48	1,715,200
Jul 24, 2026	4.48	4.50	4.41	4.43	4.43	1,227,000
Jul 23, 2026	4.52	4.56	4.44	4.45	4.45	1,383,500
Jul 22, 2026	4.51	4.70	4.50	4.56	4.56	1,613,400
Jul 21, 2026	4.67	4.67	4.33	4.52	4.52	3,624,400
Jul 20, 2026	4.80	4.82	4.68	4.68	4.68	2,074,600
Jul 17, 2026	4.95	5.00	4.83	4.83	4.83	1,235,400
Jul 16, 2026	4.95	5.00	4.90	4.93	4.93	1,491,200
Jul 15, 2026	4.80	4.90	4.79	4.89	4.89	1,626,000
Jul 14, 2026	4.84	4.86	4.73	4.75	4.75	1,928,700
Jul 13, 2026	4.78	4.89	4.78	4.85	4.85	1,597,900
Jul 10, 2026	4.84	4.88	4.70	4.78	4.78	1,367,200
Jul 9, 2026	4.89	4.91	4.80	4.86	4.86	1,551,100
Jul 8, 2026	4.87	4.95	4.79	4.91	4.91	1,209,600
Jul 7, 2026	4.87	5.01	4.85	4.91	4.91	1,991,300
Jul 6, 2026	4.87	4.90	4.75	4.81	4.81	2,773,800
Jul 2, 2026	4.85	4.94	4.74	4.90	4.90	3,274,500
Jul 1, 2026	4.85	4.95	4.76	4.77	4.77	2,451,400
Jun 30, 2026	4.80	5.02	4.80	4.93	4.93	3,873,400
Jun 29, 2026	4.75	4.89	4.63	4.85	4.85	4,335,200
Jun 26, 2026	5.28	5.95	4.71	4.76	4.76	12,661,400
Jun 25, 2026	5.00	5.41	5.00	5.28	5.28	3,353,300
Jun 24, 2026	4.83	5.09	4.82	4.99	4.99	2,353,000
Jun 23, 2026	4.69	4.80	4.67	4.80	4.80	1,222,600
Jun 22, 2026	4.75	4.75	4.61	4.67	4.67	2,902,400
Jun 18, 2026	4.78	4.80	4.57	4.77	4.77	4,409,900
Jun 17, 2026	4.97	4.99	4.75	4.76	4.76	1,822,800
Jun 16, 2026	5.04	5.05	4.89	4.96	4.96	2,142,600
Jun 15, 2026	5.13	5.17	4.97	4.99	4.99	2,308,600
Jun 12, 2026	5.20	5.22	5.05	5.06	5.06	1,853,500
Jun 11, 2026	5.17	5.25	5.13	5.16	5.16	1,441,000
Jun 10, 2026	5.10	5.33	5.10	5.15	5.15	1,933,500
Jun 9, 2026	5.17	5.26	5.09	5.17	5.17	1,807,500
Jun 8, 2026	5.37	5.39	5.09	5.11	5.11	1,855,400
Jun 5, 2026	5.27	5.39	5.16	5.37	5.37	1,840,500
Jun 4, 2026	5.06	5.28	5.00	5.26	5.26	3,176,700
Jun 3, 2026	5.00	5.03	4.94	4.95	4.95	2,580,200
Jun 2, 2026	5.31	5.31	4.99	5.01	5.01	3,975,000
Jun 1, 2026	5.32	5.43	5.22	5.31	5.31	1,535,800
May 29, 2026	5.39	5.41	5.29	5.36	5.36	2,525,400
May 28, 2026	5.40	5.47	5.33	5.41	5.41	1,534,200
May 27, 2026	5.42	5.61	5.38	5.39	5.39	1,806,700
May 26, 2026	5.53	5.60	5.33	5.40	5.40	1,295,700
May 22, 2026	5.48	5.57	5.38	5.47	5.47	1,622,400
May 21, 2026	5.45	5.47	5.32	5.45	5.45	1,221,200
May 20, 2026	5.31	5.61	5.24	5.50	5.50	1,876,900
May 19, 2026	5.43	5.43	5.30	5.32	5.32	1,769,000
May 18, 2026	5.42	5.48	5.32	5.34	5.34	781,600
May 15, 2026	5.44	5.49	5.30	5.42	5.42	1,037,000
May 14, 2026	5.33	5.51	5.30	5.45	5.45	1,474,500
May 13, 2026	5.41	5.41	5.25	5.29	5.29	2,102,500
May 12, 2026	5.38	5.43	5.31	5.41	5.41	982,100
May 11, 2026	5.73	5.76	5.32	5.37	5.37	2,037,400
May 8, 2026	5.70	5.80	5.64	5.75	5.75	1,250,500
May 7, 2026	5.66	5.89	5.65	5.73	5.73	2,125,100
May 6, 2026	5.69	5.72	5.60	5.65	5.65	1,227,200
May 5, 2026	5.55	5.73	5.55	5.64	5.64	1,290,600
May 4, 2026	5.65	5.83	5.52	5.53	5.53	2,572,300
May 1, 2026	5.72	5.72	5.38	5.65	5.65	3,147,900
Apr 30, 2026	5.85	6.29	5.71	5.72	5.72	6,284,300
Apr 29, 2026	5.59	5.66	5.47	5.59	5.59	1,604,600
Apr 28, 2026	5.62	5.79	5.60	5.67	5.67	2,609,500
Apr 27, 2026	5.62	5.78	5.57	5.58	5.58	1,469,300
Apr 24, 2026	5.62	5.63	5.49	5.63	5.63	1,335,600
Apr 23, 2026	5.69	5.73	5.51	5.54	5.54	1,437,400
Apr 22, 2026	5.78	5.79	5.56	5.68	5.68	870,600
Apr 21, 2026	5.89	5.92	5.71	5.73	5.73	1,503,500
Apr 20, 2026	5.85	5.97	5.80	5.91	5.91	1,268,900
Apr 17, 2026	5.90	5.95	5.83	5.90	5.90	1,603,600
Apr 16, 2026	5.77	5.86	5.73	5.82	5.82	840,100
Apr 15, 2026	5.71	5.82	5.70	5.74	5.74	635,100
Apr 14, 2026	5.76	5.85	5.68	5.68	5.68	985,800
Apr 13, 2026	5.56	5.75	5.54	5.72	5.72	803,300
Apr 10, 2026	5.46	5.63	5.41	5.60	5.60	1,699,700
Apr 9, 2026	5.31	5.39	5.23	5.39	5.39	897,900
Apr 8, 2026	5.45	5.51	5.27	5.35	5.35	1,183,900
Apr 7, 2026	5.35	5.36	5.19	5.26	5.26	1,203,100
Apr 6, 2026	5.38	5.44	5.33	5.41	5.41	735,300
Apr 2, 2026	5.46	5.60	5.35	5.35	5.35	1,624,800
Apr 1, 2026	5.42	5.62	5.40	5.58	5.58	1,339,100
Mar 31, 2026	5.10	5.41	5.10	5.40	5.40	1,827,100
Mar 30, 2026	5.06	5.10	5.00	5.03	5.03	1,801,500
Mar 27, 2026	5.13	5.14	4.99	5.02	5.02	1,190,600
Mar 26, 2026	5.01	5.26	5.01	5.12	5.12	1,358,100
Mar 25, 2026	5.07	5.22	5.05	5.08	5.08	1,114,300
Mar 24, 2026	5.05	5.05	4.93	4.99	4.99	1,157,700
Mar 23, 2026	5.14	5.19	5.01	5.10	5.10	1,910,700
Mar 20, 2026	5.03	5.12	4.94	5.01	5.01	1,866,100
Mar 19, 2026	5.01	5.10	4.95	5.03	5.03	1,495,400
Mar 18, 2026	5.11	5.19	5.05	5.09	5.09	1,373,700
Mar 17, 2026	5.07	5.29	5.06	5.18	5.18	1,743,000
Mar 16, 2026	5.00	5.08	4.98	5.03	5.03	1,268,200
Mar 13, 2026	5.10	5.10	4.93	4.96	4.96	2,067,100
Mar 12, 2026	5.35	5.36	5.03	5.05	5.05	2,604,500
Mar 11, 2026	5.36	5.45	5.28	5.43	5.43	1,276,500
Mar 10, 2026	5.34	5.42	5.27	5.40	5.40	1,833,100
Mar 9, 2026	5.36	5.39	5.14	5.35	5.35	2,405,900
Mar 6, 2026	5.50	5.51	5.36	5.38	5.38	1,765,400
Mar 5, 2026	5.57	5.76	5.53	5.57	5.57	1,928,500
Mar 4, 2026	5.75	5.77	5.57	5.63	5.63	2,137,600
Mar 3, 2026	5.77	5.88	5.63	5.73	5.73	8,071,500
Mar 2, 2026	5.78	6.00	5.72	5.95	5.95	7,412,800
Feb 27, 2026	5.95	6.04	5.91	5.93	5.93	1,371,200
Feb 26, 2026	6.09	6.10	5.96	6.04	6.04	1,331,400
Feb 25, 2026	6.10	6.25	5.98	6.11	6.11	1,778,900
Feb 24, 2026	6.00	6.19	5.97	6.02	6.02	1,413,700
Feb 23, 2026	6.10	6.24	5.90	5.98	5.98	1,909,800
Feb 20, 2026	5.95	6.33	5.89	6.13	6.13	3,067,100
Feb 19, 2026	5.71	6.31	5.51	5.93	5.93	4,807,600
Feb 18, 2026	5.99	6.25	5.89	6.19	6.19	2,806,800
Feb 17, 2026	6.05	6.12	5.96	5.99	5.99	1,971,900
Feb 13, 2026	5.84	6.11	5.84	5.99	5.99	1,664,600
Feb 12, 2026	6.07	6.07	5.83	5.84	5.84	2,122,800
Feb 11, 2026	6.11	6.20	5.97	6.08	6.08	2,549,900
Feb 10, 2026	5.99	6.31	5.98	6.16	6.16	1,763,600
Feb 9, 2026	5.90	6.04	5.85	5.98	5.98	1,638,500
Feb 6, 2026	5.78	5.90	5.77	5.88	5.88	1,363,900
Feb 5, 2026	5.67	5.81	5.62	5.73	5.73	2,304,500
Feb 4, 2026	5.77	5.79	5.65	5.66	5.66	1,361,800
Feb 3, 2026	5.78	5.80	5.59	5.70	5.70	1,408,700
Feb 2, 2026	5.70	5.85	5.64	5.76	5.76	2,114,200
Jan 30, 2026	5.59	5.74	5.55	5.74	5.74	2,243,700
Jan 29, 2026	5.64	5.70	5.56	5.59	5.59	1,916,400
Jan 28, 2026	5.73	5.74	5.63	5.66	5.66	1,830,400
Jan 27, 2026	5.83	5.93	5.70	5.72	5.72	2,796,600
Jan 26, 2026	5.88	5.92	5.77	5.80	5.80	2,685,000
Jan 23, 2026	6.22	6.24	5.86	5.91	5.91	7,975,200
Jan 22, 2026	6.67	6.80	6.53	6.57	6.57	1,935,600
Jan 21, 2026	6.85	6.87	6.56	6.65	6.65	2,210,300
Jan 20, 2026	6.94	6.94	6.71	6.79	6.79	1,976,300
Jan 16, 2026	7.27	7.30	6.97	6.98	6.98	1,532,900
Jan 15, 2026	7.39	7.45	7.20	7.26	7.26	1,810,600
Jan 14, 2026	7.55	7.73	7.42	7.45	7.45	1,298,000
Jan 13, 2026	7.53	7.67	7.23	7.50	7.50	1,913,700
Jan 12, 2026	7.43	7.59	7.35	7.49	7.49	1,297,300
Jan 9, 2026	7.77	7.89	7.41	7.41	7.41	1,682,800
Jan 8, 2026	7.90	7.95	7.77	7.77	7.77	1,768,800
Jan 7, 2026	7.71	8.00	7.64	7.90	7.90	2,142,900
Jan 6, 2026	7.42	7.91	7.38	7.63	7.63	2,109,700
Jan 5, 2026	7.25	7.64	7.16	7.40	7.40	2,478,000
Jan 2, 2026	7.02	7.25	6.93	7.21	7.21	2,343,100
Dec 31, 2025	6.95	7.02	6.87	6.95	6.95	1,389,400
Dec 30, 2025	7.13	7.13	6.99	6.99	6.99	1,352,000
Dec 29, 2025	7.18	7.25	7.10	7.13	7.13	1,158,400
Dec 26, 2025	7.18	7.24	7.16	7.20	7.20	1,016,900
Dec 24, 2025	7.32	7.34	7.15	7.18	7.18	979,700
Dec 23, 2025	6.99	7.35	6.95	7.32	7.32	8,098,300
Dec 22, 2025	6.91	7.01	6.74	6.99	6.99	3,312,100
Dec 19, 2025	6.80	7.07	6.79	6.88	6.88	2,474,300
Dec 18, 2025	6.85	6.94	6.79	6.82	6.82	1,302,500
Dec 17, 2025	6.94	6.94	6.70	6.82	6.82	1,522,900
Dec 16, 2025	6.89	7.00	6.86	6.93	6.93	1,334,500
Dec 15, 2025	6.90	6.99	6.77	6.91	6.91	1,463,900
Dec 12, 2025	7.05	7.10	6.91	6.92	6.92	1,541,400
Dec 11, 2025	6.81	7.20	6.77	7.01	7.01	2,041,500
Dec 10, 2025	6.82	6.97	6.75	6.82	6.82	1,073,400
Dec 9, 2025	6.80	6.90	6.66	6.80	6.80	5,372,700
Dec 8, 2025	7.00	7.02	6.80	6.82	6.82	1,850,900
Dec 5, 2025	7.44	7.44	6.92	6.93	6.93	2,157,600
Dec 4, 2025	7.07	7.55	7.07	7.38	7.38	4,729,200
Dec 3, 2025	6.95	7.07	6.83	7.05	7.05	3,230,800
Dec 2, 2025	7.07	7.10	6.83	6.90	6.90	3,862,300
Dec 1, 2025	6.60	7.33	6.53	7.05	7.05	7,366,900
Nov 28, 2025	6.26	6.36	6.14	6.35	6.35	1,886,400
Nov 26, 2025	6.32	6.38	6.24	6.25	6.25	2,065,100
Nov 25, 2025	6.13	6.32	6.13	6.32	6.32	7,228,700
Nov 24, 2025	6.03	6.11	5.97	6.11	6.11	2,536,300
Nov 21, 2025	6.00	6.15	5.95	6.03	6.03	1,306,900
Nov 20, 2025	6.03	6.10	5.91	6.00	6.00	1,297,500
Nov 19, 2025	6.20	6.20	6.00	6.05	6.05	1,686,300
Nov 18, 2025	6.08	6.29	6.08	6.18	6.18	1,601,000
Nov 17, 2025	6.19	6.34	6.03	6.13	6.13	1,894,300
Nov 14, 2025	6.51	6.53	6.25	6.28	6.28	2,255,800
Nov 13, 2025	6.96	6.96	6.58	6.62	6.62	3,400,500
Nov 12, 2025	6.84	6.97	6.72	6.94	6.94	5,646,800
Nov 11, 2025	6.42	6.88	6.38	6.81	6.81	3,291,400
Nov 10, 2025	6.70	6.76	6.39	6.40	6.40	1,919,800
Nov 7, 2025	6.65	6.77	6.56	6.65	6.65	1,971,500
Nov 6, 2025	6.78	6.91	6.64	6.69	6.69	1,652,500
Nov 5, 2025	6.76	7.00	6.72	6.78	6.78	1,533,000
Nov 4, 2025	6.75	6.92	6.72	6.74	6.74	1,803,600
Nov 3, 2025	6.97	7.11	6.81	6.81	6.81	7,366,100
Oct 31, 2025	6.58	7.18	6.58	7.02	7.02	3,265,100
Oct 30, 2025	6.30	6.93	6.12	6.61	6.61	4,644,200
Oct 29, 2025	6.19	6.21	5.88	5.90	5.90	3,712,200
Oct 28, 2025	6.21	6.21	6.02	6.19	6.19	4,252,100
Oct 27, 2025	6.23	6.27	6.16	6.20	6.20	1,273,600
Oct 24, 2025	6.45	6.45	6.15	6.20	6.20	3,479,700
Oct 23, 2025	6.21	6.43	6.19	6.38	6.38	1,620,800
Oct 22, 2025	6.23	6.43	6.20	6.24	6.24	1,493,700
Oct 21, 2025	6.30	6.31	6.08	6.16	6.16	1,726,600
Oct 20, 2025	6.08	6.39	6.04	6.31	6.31	2,263,900
Oct 17, 2025	6.00	6.08	5.95	6.05	6.05	1,117,100
Oct 16, 2025	6.02	6.12	5.89	6.01	6.01	1,401,700
Oct 15, 2025	6.19	6.19	5.98	6.02	6.02	1,051,300
Oct 14, 2025	6.11	6.15	6.04	6.11	6.11	836,200
Oct 13, 2025	6.12	6.19	6.06	6.11	6.11	902,800
Oct 10, 2025	6.36	6.36	5.90	6.05	6.05	2,916,500
Oct 9, 2025	6.37	6.46	6.34	6.39	6.39	1,162,300
Oct 8, 2025	6.40	6.43	6.33	6.34	6.34	903,000
Oct 7, 2025	6.48	6.51	6.36	6.39	6.39	858,900
Oct 6, 2025	6.69	6.69	6.47	6.47	6.47	1,331,500
Oct 3, 2025	6.62	6.81	6.60	6.68	6.68	1,463,000
Oct 2, 2025	6.60	6.66	6.54	6.55	6.55	1,159,300
Oct 1, 2025	6.47	6.75	6.42	6.62	6.62	1,785,100
Sep 30, 2025	6.42	6.55	6.40	6.45	6.45	1,674,000
Sep 29, 2025	6.49	6.57	6.41	6.47	6.47	1,608,300
Sep 26, 2025	6.50	6.51	6.40	6.48	6.48	847,900
Sep 25, 2025	6.60	6.61	6.40	6.46	6.46	2,236,100
Sep 24, 2025	6.73	6.73	6.60	6.65	6.65	1,422,500
Sep 23, 2025	6.80	6.88	6.71	6.71	6.71	1,381,300
Sep 22, 2025	6.73	6.90	6.69	6.81	6.81	1,245,700
Sep 19, 2025	6.91	6.91	6.72	6.73	6.73	1,404,700
Sep 18, 2025	6.89	6.96	6.82	6.89	6.89	2,032,700
Sep 17, 2025	6.81	7.02	6.73	6.83	6.83	3,778,000
Sep 16, 2025	7.15	7.16	6.76	6.78	6.78	3,165,400
Sep 15, 2025	7.29	7.30	7.03	7.18	7.18	1,787,100
Sep 12, 2025	7.19	7.31	7.11	7.26	7.26	3,075,400
Sep 11, 2025	7.20	7.33	7.17	7.25	7.25	1,045,500
Sep 10, 2025	7.19	7.32	7.15	7.15	7.15	1,544,700
Sep 9, 2025	7.29	7.34	7.18	7.21	7.21	1,579,500
Sep 8, 2025	7.31	7.37	7.17	7.33	7.33	792,700
Sep 5, 2025	7.22	7.37	7.18	7.35	7.35	1,005,900

ELAN

VTRS

AMRX

TEVA

PRGO

TAK

CRON

RDY

AMLX

PCRX

Mobilize your Website

View Site in Mobile | Classic

Share by: