BHC Historical Price | Market Close

Bausch Health Companies Inc.

High: 7.90; on 01/07/26
Low: 4.43; on 07/24/26
Average: 5.9996; 2.48mm
Net Chg: -0.90; -12.28%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	6.43	1,838,100
Fr 09/04/26	6.56	1,652,800
Th 09/03/26	6.76	2,157,900
We 09/02/26	6.83	7,720,700
Tu 09/01/26	6.47	2,510,453
Mo 08/31/26	6.37	2,320,239
Fr 08/28/26	6.32	1,362,883
Th 08/27/26	6.30	2,844,011
We 08/26/26	6.51	2,119,883
Tu 08/25/26	6.73	3,378,408
Mo 08/24/26	6.68	2,690,242
Fr 08/21/26	6.44	4,016,200
Th 08/20/26	6.81	1,933,200
We 08/19/26	6.89	2,503,200
Tu 08/18/26	6.93	4,775,300
Mo 08/17/26	6.58	2,101,300
Fr 08/14/26	6.51	2,560,500
Th 08/13/26	6.34	1,820,500
We 08/12/26	6.21	2,195,000
Tu 08/11/26	6.24	1,638,100
Mo 08/10/26	6.35	2,801,000
Fr 08/07/26	6.25	4,231,800

Date	Last Price	Volume
Th 08/06/26	5.91	3,514,900
We 08/05/26	6.29	4,249,700
Tu 08/04/26	6.44	17,153,800
Mo 08/03/26	7.00	9,458,800
Fr 07/31/26	6.89	22,803,800
Th 07/30/26	6.03	18,662,900
We 07/29/26	4.68	3,642,400
Tu 07/28/26	4.52	1,293,700
Mo 07/27/26	4.48	1,715,200

Date	Last Price	Volume
Tu 07/07/26	4.91	1,991,300
Mo 07/06/26	4.81	2,773,800
Th 07/02/26	4.90	3,274,500
We 07/01/26	4.77	2,451,400
Tu 06/30/26	4.93	3,873,400
Mo 06/29/26	4.85	4,335,200
Fr 06/26/26	4.76	12,661,400
Th 06/25/26	5.28	3,353,300
We 06/24/26	4.99

Date	Last Price	Volume
We 06/03/26	4.95	2,580,200
Tu 06/02/26	5.01	3,975,000
Mo 06/01/26	5.31	1,535,800
Fr 05/29/26	5.36	2,525,400
Th 05/28/26	5.41	1,534,200
We 05/27/26	5.39	1,806,700
Tu 05/26/26	5.40	1,295,700
Fr 05/22/26	5.47	1,622,400
Th 05/21/26	5.45

Date	Last Price	Volume
Fr 05/01/26	5.65	3,147,900
Th 04/30/26	5.72	6,284,300
We 04/29/26	5.59	1,604,600
Tu 04/28/26	5.67	2,609,500
Mo 04/27/26	5.58	1,469,300
Fr 04/24/26	5.63	1,335,600
Th 04/23/26	5.54	1,437,400
We 04/22/26	5.68	870,600
Tu 04/21/26	5.73	1,503,500

Date	Last Price	Volume
Tu 03/31/26	5.40	1,827,100
Mo 03/30/26	5.03	1,801,500
Fr 03/27/26	5.02	1,190,600
Th 03/26/26	5.12	1,358,100
We 03/25/26	5.08	1,114,300
Tu 03/24/26	4.99	1,157,700
Mo 03/23/26	5.10	1,910,700
Fr 03/20/26	5.01	1,866,100
Th 03/19/26	5.03

Date	Last Price	Volume
Fr 02/27/26	5.93	1,371,200
Th 02/26/26	6.04	1,331,400
We 02/25/26	6.11	1,778,900
Tu 02/24/26	6.02	1,413,700
Mo 02/23/26	5.98	1,909,800
Fr 02/20/26	6.13	3,067,100
Th 02/19/26	5.93	4,807,600
We 02/18/26	6.19	2,806,800
Tu 02/17/26	5.99	1,971,900

Date	Last Price	Volume
Tu 01/27/26	5.72	2,796,600
Mo 01/26/26	5.80	2,685,000
Fr 01/23/26	5.91	7,975,200
Th 01/22/26	6.57	1,935,600
We 01/21/26	6.65	2,210,300
Tu 01/20/26	6.79	1,976,300
Fr 01/16/26	6.98	1,532,900
Th 01/15/26	7.26	1,810,600
We 01/14/26	7.45

Date	Last Price	Volume
Tu 12/23/25	7.32	8,098,300
Mo 12/22/25	6.99	3,312,100
Fr 12/19/25	6.88	2,474,300
Th 12/18/25	6.82	1,302,500
We 12/17/25	6.82	1,522,900
Tu 12/16/25	6.93	1,334,500
Mo 12/15/25	6.91	1,463,900
Fr 12/12/25	6.92	1,541,400
Th 12/11/25	7.01

Date	Last Price	Volume
Th 11/20/25	6.00	1,297,500
We 11/19/25	6.05	1,686,300
Tu 11/18/25	6.18	1,601,000
Mo 11/17/25	6.13	1,894,300
Fr 11/14/25	6.28	2,255,800
Th 11/13/25	6.62	3,400,500
We 11/12/25	6.94	5,646,800
Tu 11/11/25	6.81	3,291,400
Mo 11/10/25	6.40	1,919,800

Date	Last Price	Volume
Tu 10/21/25	6.16	1,726,600
Mo 10/20/25	6.31	2,263,900
Fr 10/17/25	6.05	1,117,100
Th 10/16/25	6.01	1,401,700
We 10/15/25	6.02	1,051,300
Tu 10/14/25	6.11	836,200
Mo 10/13/25	6.11	902,800
Fr 10/10/25	6.05	2,916,500
Th 10/09/25	6.39

Date	Last Price	Volume
Fr 09/19/25	6.73	1,404,700
Th 09/18/25	6.89	2,032,700
We 09/17/25	6.83	3,778,000
Tu 09/16/25	6.78	3,165,400
Mo 09/15/25	7.18	1,787,100
Fr 09/12/25	7.26	3,075,400
Th 09/11/25	7.25	1,045,500
We 09/10/25	7.15	1,544,700
Tu 09/09/25	7.21	1,579,500