Bausch Health Companies Inc (BHC) Historical Stock Data
6.99 ↑0.11 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHC is up 0.02% a day on average. There have been 17 days where Bausch Health Companies Inc closed green and 13 days where BHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 6.91 | 6.99 | ↑$0.08 (1.16%) | 6.74 | 7.01 | 3.16M |
| 2025-12-19 | 6.80 | 6.88 | ↑$0.08 (1.18%) | 6.80 | 7.07 | 2.01M |
| 2025-12-18 | 6.85 | 6.82 | ↓$0.03 (-0.44%) | 6.80 | 6.94 | 1.20M |
| 2025-12-17 | 6.94 | 6.82 | ↓$0.12 (-1.73%) | 6.70 | 6.94 | 1.51M |
| 2025-12-16 | 6.89 | 6.93 | ↑$0.04 (0.58%) | 6.86 | 7.00 | 1.22M |
| 2025-12-15 | 6.90 | 6.91 | ↑$0.01 (0.14%) | 6.77 | 6.99 | 0.93M |
| 2025-12-12 | 7.05 | 6.92 | ↓$0.13 (-1.84%) | 6.91 | 7.10 | 1.34M |
| 2025-12-11 | 6.81 | 7.01 | ↑$0.20 (2.94%) | 6.77 | 7.20 | 2.04M |
| 2025-12-10 | 6.82 | 6.82 | ↑$0.00 (0.00%) | 6.75 | 6.97 | 0.94M |
| 2025-12-09 | 6.80 | 6.80 | ↑$0.00 (0.00%) | 6.66 | 6.90 | 5.37M |
| 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 |
Create an account or log in to view more rows.
$BHC buy SHARES
$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