Bausch Health Companies Inc. Common Stock (BHC)
5.8210
-0.2890 (-4.73%)
NYSE · Last Trade: Apr 3rd, 10:33 AM EDT
Historical Prices For Bausch Health Companies Inc. Common Stock (BHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.22 | 6.24 | 6.05 | 6.11 | 1,317,691 | 6.11 |
| 4/01/2025 | 6.39 | 6.50 | 6.25 | 6.25 | 1,343,528 | 6.25 |
| 3/31/2025 | 6.44 | 6.52 | 6.32 | 6.47 | 2,076,392 | 6.47 |
| 3/28/2025 | 6.71 | 6.75 | 6.45 | 6.48 | 1,361,131 | 6.48 |
| 3/27/2025 | 6.79 | 6.86 | 6.57 | 6.75 | 2,005,484 | 6.75 |
| 3/26/2025 | 6.97 | 7.01 | 6.58 | 6.81 | 2,569,401 | 6.81 |
| 3/25/2025 | 7.30 | 7.45 | 6.99 | 7.00 | 2,220,655 | 7.00 |
| 3/24/2025 | 7.18 | 7.30 | 7.09 | 7.27 | 1,510,310 | 7.27 |
| 3/21/2025 | 7.04 | 7.22 | 6.96 | 7.16 | 2,541,633 | 7.16 |
| 3/20/2025 | 6.96 | 7.13 | 6.95 | 7.13 | 1,517,697 | 7.13 |
| 3/19/2025 | 6.97 | 7.22 | 6.91 | 7.00 | 1,831,993 | 7.00 |
| 3/18/2025 | 7.01 | 7.15 | 7.00 | 7.01 | 929,139 | 7.01 |
| 3/17/2025 | 7.15 | 7.21 | 7.03 | 7.04 | 1,088,804 | 7.04 |
| 3/14/2025 | 6.89 | 7.24 | 6.83 | 7.15 | 1,899,119 | 7.15 |
| 3/13/2025 | 6.79 | 6.92 | 6.67 | 6.89 | 1,204,030 | 6.89 |
| 3/12/2025 | 6.96 | 6.99 | 6.74 | 6.79 | 917,741 | 6.79 |
| 3/11/2025 | 6.97 | 7.07 | 6.93 | 7.00 | 694,743 | 7.00 |
| 3/10/2025 | 7.09 | 7.30 | 6.96 | 7.00 | 1,468,382 | 7.00 |
| 3/07/2025 | 7.20 | 7.33 | 7.13 | 7.15 | 716,486 | 7.15 |
| 3/06/2025 | 7.08 | 7.28 | 7.08 | 7.21 | 1,026,143 | 7.21 |
| 3/05/2025 | 7.03 | 7.17 | 7.01 | 7.15 | 893,427 | 7.15 |
| 3/04/2025 | 7.12 | 7.18 | 6.94 | 7.01 | 1,422,580 | 7.01 |
| 3/03/2025 | 7.42 | 7.47 | 7.03 | 7.17 | 2,054,189 | 7.17 |
| 2/28/2025 | 7.59 | 7.65 | 7.41 | 7.44 | 1,166,342 | 7.44 |
| 2/27/2025 | 7.70 | 7.88 | 7.63 | 7.65 | 1,722,148 | 7.65 |
| 2/26/2025 | 7.53 | 7.73 | 7.41 | 7.70 | 1,502,554 | 7.70 |
| 2/25/2025 | 7.20 | 7.70 | 7.20 | 7.54 | 2,919,708 | 7.54 |
| 2/24/2025 | 7.27 | 7.37 | 7.05 | 7.17 | 2,440,870 | 7.17 |
| 2/21/2025 | 7.17 | 7.40 | 7.10 | 7.31 | 3,004,766 | 7.31 |
| 2/20/2025 | 6.96 | 7.49 | 6.96 | 7.18 | 6,096,135 | 7.18 |
| 2/19/2025 | 6.43 | 6.57 | 6.32 | 6.51 | 2,888,694 | 6.51 |
| 2/18/2025 | 6.19 | 6.39 | 6.13 | 6.36 | 7,594,561 | 6.36 |
| 2/14/2025 | 6.39 | 6.42 | 6.12 | 6.16 | 2,956,597 | 6.16 |
| 2/13/2025 | 6.33 | 6.39 | 6.29 | 6.38 | 2,091,841 | 6.38 |
| 2/12/2025 | 6.33 | 6.45 | 6.32 | 6.36 | 1,870,526 | 6.36 |
| 2/11/2025 | 6.25 | 6.41 | 6.23 | 6.37 | 1,542,480 | 6.37 |
| 2/10/2025 | 6.43 | 6.45 | 6.19 | 6.32 | 6,162,529 | 6.32 |
| 2/07/2025 | 6.48 | 6.66 | 6.25 | 6.45 | 1,790,826 | 6.45 |
| 2/06/2025 | 7.30 | 7.33 | 6.54 | 6.54 | 3,312,780 | 6.54 |
| 2/05/2025 | 7.29 | 7.46 | 7.29 | 7.34 | 1,124,067 | 7.34 |
| 2/04/2025 | 7.24 | 7.37 | 7.20 | 7.26 | 971,656 | 7.26 |
| 2/03/2025 | 7.24 | 7.42 | 6.95 | 7.28 | 8,618,479 | 7.28 |
| 1/31/2025 | 7.50 | 7.53 | 7.25 | 7.43 | 1,455,041 | 7.43 |
| 1/30/2025 | 7.50 | 7.55 | 7.39 | 7.46 | 8,111,959 | 7.46 |
| 1/29/2025 | 7.57 | 7.69 | 7.44 | 7.47 | 1,571,194 | 7.47 |
| 1/28/2025 | 7.76 | 7.84 | 7.58 | 7.60 | 1,248,541 | 7.60 |
| 1/27/2025 | 7.73 | 8.01 | 7.64 | 7.77 | 1,366,389 | 7.77 |
| 1/24/2025 | 7.83 | 8.02 | 7.71 | 7.72 | 1,140,374 | 7.72 |
| 1/23/2025 | 7.82 | 8.00 | 7.73 | 7.81 | 1,568,070 | 7.81 |
| 1/22/2025 | 7.46 | 7.89 | 7.30 | 7.72 | 12,861,640 | 7.72 |
| 1/21/2025 | 7.50 | 7.72 | 7.42 | 7.47 | 17,944,606 | 7.47 |
| 1/17/2025 | 7.50 | 7.67 | 7.42 | 7.44 | 3,766,847 | 7.44 |
| 1/16/2025 | 7.56 | 7.67 | 7.53 | 7.65 | 983,136 | 7.65 |
| 1/15/2025 | 7.60 | 7.64 | 7.39 | 7.57 | 1,375,979 | 7.57 |
| 1/14/2025 | 7.44 | 7.50 | 7.30 | 7.48 | 3,451,312 | 7.48 |
| 1/13/2025 | 7.80 | 7.80 | 7.37 | 7.40 | 2,816,502 | 7.40 |
| 1/10/2025 | 7.96 | 8.03 | 7.80 | 7.88 | 1,468,879 | 7.88 |
| 1/08/2025 | 7.80 | 7.88 | 7.72 | 7.83 | 991,974 | 7.83 |
| 1/07/2025 | 7.81 | 7.94 | 7.79 | 7.85 | 816,999 | 7.85 |
| 1/06/2025 | 7.89 | 7.95 | 7.79 | 7.80 | 907,036 | 7.80 |
| 1/03/2025 | 8.02 | 8.07 | 7.75 | 7.80 | 984,955 | 7.80 |