Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bausch Health Companies Inc. Common Stock (NY:BHC)

5.700 +0.050 (+0.88%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 7, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2026 5.690 5.720 5.595 5.650 1,225,554 +0.01(+0.18%)
May 05, 2026 5.550 5.730 5.550 5.640 1,290,594 +0.11(+1.99%)
May 04, 2026 5.650 5.830 5.520 5.530 2,572,317 -0.12(-2.12%)
May 01, 2026 5.720 5.720 5.380 5.650 3,147,955 -0.07(-1.22%)
Apr 30, 2026 5.850 6.290 5.710 5.720 6,284,314 +0.13(+2.33%)
Apr 29, 2026 5.590 5.660 5.465 5.590 1,599,815 -0.08(-1.41%)
Apr 28, 2026 5.620 5.790 5.600 5.670 2,609,501 +0.09(+1.61%)
Apr 27, 2026 5.620 5.780 5.570 5.580 1,469,330 -0.05(-0.89%)
Apr 24, 2026 5.620 5.630 5.490 5.630 1,335,658 +0.09(+1.62%)
Apr 23, 2026 5.690 5.730 5.505 5.540 1,437,533 -0.14(-2.46%)
Apr 22, 2026 5.780 5.790 5.560 5.680 870,562 -0.05(-0.87%)
Apr 21, 2026 5.890 5.915 5.710 5.730 1,503,516 -0.18(-3.05%)
Apr 20, 2026 5.850 5.970 5.800 5.910 1,268,898 +0.01(+0.17%)
Apr 17, 2026 5.900 5.950 5.830 5.900 1,603,561 +0.08(+1.37%)
Apr 16, 2026 5.770 5.860 5.730 5.820 840,056 +0.08(+1.39%)
Apr 15, 2026 5.710 5.820 5.695 5.740 634,614 +0.06(+1.06%)
Apr 14, 2026 5.760 5.850 5.680 5.680 985,828 -0.04(-0.70%)
Apr 13, 2026 5.560 5.750 5.540 5.720 803,667 +0.12(+2.14%)
Apr 10, 2026 5.460 5.630 5.410 5.600 1,699,730 +0.21(+3.90%)
Apr 09, 2026 5.310 5.390 5.225 5.390 897,886 +0.04(+0.75%)
Apr 08, 2026 5.450 5.510 5.265 5.350 1,183,927 +0.09(+1.71%)
Apr 07, 2026 5.350 5.355 5.190 5.260 1,202,047 -0.15(-2.77%)
Apr 06, 2026 5.380 5.435 5.330 5.410 735,277 +0.06(+1.12%)
Apr 02, 2026 5.460 5.595 5.350 5.350 1,624,940 -0.23(-4.12%)
Apr 01, 2026 5.420 5.620 5.400 5.580 1,339,135 +0.18(+3.33%)
Mar 31, 2026 5.100 5.410 5.100 5.400 1,827,145 +0.37(+7.36%)
Mar 30, 2026 5.060 5.100 4.995 5.030 1,801,476 +0.01(+0.20%)
Mar 27, 2026 5.130 5.140 4.990 5.020 1,190,615 -0.10(-1.95%)
Mar 26, 2026 5.010 5.255 5.010 5.120 1,358,113 +0.04(+0.79%)
Mar 25, 2026 5.070 5.215 5.048 5.080 1,114,339 +0.09(+1.80%)
Mar 24, 2026 5.050 5.050 4.930 4.990 1,157,745 -0.11(-2.16%)
Mar 23, 2026 5.140 5.190 5.005 5.100 1,910,683 +0.09(+1.80%)
Mar 20, 2026 5.030 5.120 4.940 5.010 1,866,346 -0.02(-0.40%)
Mar 19, 2026 5.010 5.095 4.945 5.030 1,495,395 -0.06(-1.18%)
Mar 18, 2026 5.110 5.190 5.050 5.090 1,373,670 -0.09(-1.74%)
Mar 17, 2026 5.070 5.290 5.060 5.180 1,743,023 +0.15(+2.98%)
Mar 16, 2026 5.000 5.080 4.980 5.030 1,268,191 +0.07(+1.41%)
Mar 13, 2026 5.100 5.100 4.930 4.960 2,067,077 -0.09(-1.78%)
Mar 12, 2026 5.350 5.361 5.030 5.050 2,599,038 -0.38(-7.00%)
Mar 11, 2026 5.360 5.450 5.275 5.430 1,276,682 +0.03(+0.56%)
Mar 10, 2026 5.340 5.420 5.265 5.400 1,833,146 +0.05(+0.93%)
Mar 09, 2026 5.360 5.390 5.140 5.350 2,405,867 -0.03(-0.56%)
Mar 06, 2026 5.500 5.510 5.355 5.380 1,765,435 -0.19(-3.41%)
Mar 05, 2026 5.570 5.760 5.530 5.570 1,928,457 -0.06(-1.07%)
Mar 04, 2026 5.750 5.770 5.565 5.630 2,137,613 -0.10(-1.75%)
Mar 03, 2026 5.770 5.880 5.630 5.730 8,070,137 -0.22(-3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.