BHC - Bausch Health Companies Inc.
5.73
-0.180 -3.141%
Share volume: 1,475,290
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$5.91
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.89 | $5.89 | $5.92 | $5.92 | $5.71 | $5.71 | $5.73 | $5.73 | 1,475,290 | $1,475,290.00 |
| 04-20-2026 | $5.85 | $5.85 | $5.97 | $5.97 | $5.80 | $5.80 | $5.91 | $5.91 | 1,268,923 | $1,268,923.00 |
| 04-17-2026 | $5.90 | $5.90 | $5.95 | $5.95 | $5.83 | $5.83 | $5.90 | $5.90 | 1,603,561 | $1,603,561.00 |
| 04-16-2026 | $5.77 | $5.77 | $5.86 | $5.86 | $5.73 | $5.73 | $5.82 | $5.82 | 840,098 | $840,098.00 |
| 04-15-2026 | $5.71 | $5.71 | $5.82 | $5.82 | $5.70 | $5.70 | $5.74 | $5.74 | 635,123 | $635,123.00 |
| 04-14-2026 | $5.76 | $5.76 | $5.85 | $5.85 | $5.68 | $5.68 | $5.68 | $5.68 | 985,827 | $985,827.00 |
| 04-13-2026 | $5.56 | $5.56 | $5.75 | $5.75 | $5.54 | $5.54 | $5.72 | $5.72 | 803,667 | $803,667.00 |
| 04-10-2026 | $5.46 | $5.46 | $5.63 | $5.63 | $5.41 | $5.41 | $5.60 | $5.60 | 1,699,730 | $1,699,730.00 |
| 04-09-2026 | $5.31 | $5.31 | $5.39 | $5.39 | $5.23 | $5.23 | $5.39 | $5.39 | 897,886 | $897,886.00 |
| 04-08-2026 | $5.45 | $5.45 | $5.51 | $5.51 | $5.27 | $5.27 | $5.35 | $5.35 | 1,183,925 | $1,183,925.00 |