Bausch Health Companies Inc (BHC) Historical Stock Data
6.82 ↓0.11 (-1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHC is up 0.04% a day on average. There have been 14 days where Bausch Health Companies Inc closed green and 16 days where BHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 7.00 | 6.82 | ↓$0.18 (-2.57%) | 6.81 | 7.02 | 1.34M |
| 2025-12-05 | 7.44 | 6.93 | ↓$0.51 (-6.85%) | 6.93 | 7.44 | 1.93M |
| 2025-12-04 | 7.07 | 7.38 | ↑$0.31 (4.38%) | 7.07 | 7.55 | 3.72M |
| 2025-12-03 | 6.95 | 7.05 | ↑$0.10 (1.44%) | 6.83 | 7.07 | 1.88M |
| 2025-12-02 | 7.07 | 6.90 | ↓$0.17 (-2.40%) | 6.83 | 7.10 | 2.57M |
| 2025-12-01 | 6.60 | 7.05 | ↑$0.45 (6.82%) | 6.53 | 7.33 | 6.40M |
| 2025-11-28 | 6.26 | 6.35 | ↑$0.09 (1.44%) | 6.15 | 6.36 | 1.80M |
| 2025-11-26 | 6.32 | 6.25 | ↓$0.07 (-1.11%) | 6.24 | 6.38 | 1.39M |
| 2025-11-25 | 6.13 | 6.32 | ↑$0.19 (3.10%) | 6.13 | 6.32 | 7.23M |
| 2025-11-24 | 6.03 | 6.11 | ↑$0.08 (1.33%) | 5.97 | 6.11 | 2.35M |
| 2025-11-21 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.95 | 6.15 | 1.19M |
| 2025-11-20 | 6.03 | 6.00 | ↓$0.03 (-0.50%) | 5.91 | 6.10 | 1.21M |
| 2025-11-19 | 6.20 | 6.05 | ↓$0.15 (-2.42%) | 6.00 | 6.20 | 1.68M |
| 2025-11-18 | 6.08 | 6.18 | ↑$0.10 (1.64%) | 6.08 | 6.29 | 1.45M |
| 2025-11-17 | 6.19 | 6.13 | ↓$0.06 (-0.97%) | 6.03 | 6.34 | 1.73M |
| 2025-11-14 | 6.51 | 6.28 | ↓$0.23 (-3.53%) | 6.25 | 6.51 | 2.25M |
| 2025-11-13 | 6.96 | 6.62 | ↓$0.34 (-4.89%) | 6.58 | 6.96 | 3.40M |
| 2025-11-12 | 6.84 | 6.94 | ↑$0.10 (1.46%) | 6.72 | 6.97 | 5.42M |
| 2025-11-11 | 6.42 | 6.81 | ↑$0.39 (6.07%) | 6.38 | 6.88 | 3.19M |
| 2025-11-10 | 6.70 | 6.40 | ↓$0.30 (-4.48%) | 6.39 | 6.76 | 1.72M |
| 2025-11-07 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.56 | 6.77 | 1.77M |
| 2025-11-06 | 6.78 | 6.69 | ↓$0.09 (-1.33%) | 6.64 | 6.91 | 1.65M |
| 2025-11-05 | 6.76 | 6.78 | ↑$0.02 (0.30%) | 6.72 | 7.00 | 1.53M |
| 2025-11-04 | 6.75 | 6.74 | ↓$0.01 (-0.15%) | 6.72 | 6.92 | 1.65M |
| 2025-11-03 | 6.97 | 6.81 | ↓$0.16 (-2.30%) | 6.81 | 7.11 | 7.35M |
| 2025-10-31 | 6.58 | 7.02 | ↑$0.44 (6.69%) | 6.58 | 7.18 | 3.27M |
| 2025-10-30 | 6.30 | 6.61 | ↑$0.31 (4.92%) | 6.12 | 6.93 | 4.39M |
| 2025-10-29 | 6.19 | 5.90 | ↓$0.29 (-4.68%) | 5.88 | 6.21 | 3.61M |
| 2025-10-28 | 6.21 | 6.19 | ↓$0.02 (-0.32%) | 6.02 | 6.21 | 4.25M |
| 2025-10-27 | 6.23 | 6.20 | ↓$0.03 (-0.48%) | 6.16 | 6.27 | 1.27M |
Create an account or log in to view more rows.
$BHC BOUGHT TODAY!
$BHC Dumping started...
Get out while you can...
$BHC LFFGG
$BHC always with good potential for a long term Hodl
$BHC very nice
$BHC headed back to all time highs shortly
$BHC shorting it
$BHC Dip buyers are going to get wrecked
$BHC free to hold
$BHC Green by EOD guarentee