BHC
BAUSCH HEALTH (BHC)
NYSE
$5.81+$0.08 (+1.38%)
Price as of Oct 02, 2026 6:33 PM EDT
  • $2.1B
    Market Cap
  • -12.52%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -11.44%
    Low Price$5.64
    High Price$6.83
  • 3 Months
    +20.13%
    Low Price$4.43
    High Price$7.00
  • 1 Year
    -12.52%
    Low Price$4.43
    High Price$7.90
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
5.84
5.86
5.65
5.73
-1.72%
1,454,445
09/30/2026
5.83
5.93
5.72
5.83
+0.52%
1,457,638
09/29/2026
5.74
5.80
5.69
5.80
+0.52%
1,281,443
09/28/2026
5.66
5.85
5.60
5.77
+1.41%
1,508,740
09/25/2026
5.66
5.83
5.63
5.69
+0.71%
1,250,371
09/24/2026
5.67
5.78
5.54
5.65
-1.05%
2,020,489
09/23/2026
5.82
5.93
5.67
5.71
-1.72%
1,818,009
09/22/2026
5.76
5.82
5.62
5.81
+3.01%
1,913,090
09/21/2026
5.67
5.74
5.56
5.64
-0.53%
1,539,563
09/18/2026
5.68
5.73
5.60
5.67
+0.35%
1,912,984
09/17/2026
5.78
5.78
5.63
5.65
-0.70%
2,865,489
09/16/2026
5.69
5.83
5.65
5.69
+0.35%
1,565,814
09/15/2026
5.90
5.91
5.64
5.67
-4.22%
1,611,553
09/14/2026
5.93
6.06
5.83
5.92
+1.02%
5,204,178
09/11/2026
6.12
6.13
5.84
5.86
-3.46%
2,406,541
09/10/2026
6.11
6.17
5.88
6.07
-1.46%
1,591,690
09/09/2026
6.38
6.47
6.14
6.16
-4.20%
1,425,951
09/08/2026
6.57
6.69
6.41
6.43
-1.98%
1,838,101
09/04/2026
6.71
6.72
6.52
6.56
-2.96%
1,657,600
09/03/2026
6.91
6.99
6.62
6.76
-1.02%
2,157,917
09/02/2026
6.56
6.87
6.54
6.83
+5.56%
7,721,005
09/01/2026
6.39
6.74
6.34
6.47
+1.57%
2,562,897
08/31/2026
6.36
6.38
6.14
6.37
+0.79%
2,508,585
08/28/2026
6.29
6.36
6.23
6.32
+0.32%
1,392,005
08/27/2026
6.47
6.47
6.29
6.30
-3.23%
2,893,924
08/26/2026
6.69
6.82
6.50
6.51
-3.27%
2,142,382
08/25/2026
6.74
6.74
6.46
6.73
+0.75%
3,455,753
08/24/2026
6.44
6.71
6.43
6.68
+3.73%
2,713,109
08/21/2026
6.80
6.87
6.38
6.44
-5.43%
4,021,169
08/20/2026
6.82
6.91
6.67
6.81
-1.16%
1,933,240
08/19/2026
6.99
7.08
6.72
6.89
-0.58%
2,503,397
08/18/2026
6.64
7.03
6.58
6.93
+5.32%
4,775,289
08/17/2026
6.40
6.58
6.31
6.58
+1.08%
2,101,265
08/14/2026
6.30
6.53
6.18
6.51
+2.68%
2,560,558
08/13/2026
6.23
6.39
6.20
6.34
+2.09%
1,820,721
08/12/2026
6.21
6.33
6.05
6.21
-0.48%
2,195,006
08/11/2026
6.29
6.39
6.17
6.24
-1.73%
1,638,064
08/10/2026
6.31
6.54
6.16
6.35
+1.60%
2,801,166
08/07/2026
5.91
6.27
5.89
6.25
+5.75%
4,231,755
08/06/2026
6.35
6.35
5.88
5.91
-6.04%
3,514,925
08/05/2026
6.54
6.54
6.14
6.29
-2.33%
4,249,235
08/04/2026
6.91
7.05
6.36
6.44
-8.00%
17,153,832
08/03/2026
7.00
7.30
6.53
7.00
+1.60%
9,458,763
07/31/2026
6.00
6.92
5.98
6.89
+14.26%
22,803,842
07/30/2026
4.97
6.07
4.97
6.03
+28.85%
18,662,732
07/29/2026
4.58
4.70
4.47
4.68
+3.54%
3,637,406
07/29/2026
$1.26 Earnings
07/28/2026
4.55
4.61
4.48
4.52
+0.89%
1,284,865
07/27/2026
4.48
4.60
4.47
4.48
+1.13%
1,715,287
07/24/2026
4.48
4.50
4.41
4.43
-0.45%
1,227,005
07/23/2026
4.52
4.56
4.44
4.45
-2.41%
1,383,545
07/22/2026
4.51
4.70
4.50
4.56
+0.88%
1,613,407
07/21/2026
4.67
4.67
4.33
4.52
-3.42%
3,624,442
07/20/2026
4.80
4.82
4.68
4.68
-3.11%
2,074,663
07/17/2026
4.95
5.00
4.83
4.83
-2.03%
1,235,370
07/16/2026
4.95
5.00
4.90
4.93
+0.82%
1,491,182
07/15/2026
4.80
4.90
4.79
4.89
+2.95%
1,625,996
07/14/2026
4.84
4.86
4.73
4.75
-2.06%
1,928,677
07/13/2026
4.78
4.89
4.78
4.85
+1.46%
1,598,084
07/10/2026
4.84
4.88
4.70
4.78
-1.65%
1,367,254
07/09/2026
4.89
4.91
4.80
4.86
-1.02%
1,551,222
07/08/2026
4.87
4.95
4.79
4.91
0.00%
1,209,561
07/07/2026
4.87
5.01
4.85
4.91
+2.08%
1,991,268
07/06/2026
4.87
4.90
4.75
4.81
-1.84%
2,773,842
07/02/2026
4.85
4.94
4.74
4.90
+2.73%
3,279,428
07/01/2026
4.85
4.95
4.76
4.77
-3.25%
2,451,439
06/30/2026
4.80
5.02
4.80
4.93
+1.65%
3,873,612
06/29/2026
4.75
4.89
4.63
4.85
+1.89%
4,335,190
06/26/2026
5.28
5.95
4.71
4.76
-9.85%
12,661,385
06/25/2026
5.00
5.41
5.00
5.28
+5.81%
3,353,312
06/24/2026
4.83
5.09
4.82
4.99
+3.96%
2,353,316
06/23/2026
4.69
4.80
4.67
4.80
+2.78%
1,222,926
06/22/2026
4.75
4.75
4.61
4.67
-2.10%
2,902,365
06/18/2026
4.78
4.80
4.57
4.77
+0.21%
4,410,272
06/17/2026
4.97
4.99
4.75
4.76
-4.03%
1,822,867
06/16/2026
5.04
5.05
4.89
4.96
-0.60%
2,142,587
06/15/2026
5.13
5.17
4.97
4.99
-1.38%
2,308,568
06/12/2026
5.20
5.22
5.05
5.06
-1.94%
1,853,484
06/11/2026
5.17
5.25
5.13
5.16
+0.19%
1,441,090
06/10/2026
5.10
5.33
5.10
5.15
-0.39%
1,933,466
06/09/2026
5.17
5.26
5.09
5.17
+1.17%
1,807,485
06/08/2026
5.37
5.39
5.09
5.11
-4.84%
1,855,383
06/05/2026
5.27
5.39
5.16
5.37
+2.09%
1,840,599
06/04/2026
5.06
5.28
5.00
5.26
+6.26%
3,176,702
06/03/2026
5.00
5.03
4.94
4.95
-1.20%
2,580,019
06/02/2026
5.31
5.31
4.99
5.01
-5.65%
3,975,013
06/01/2026
5.32
5.43
5.22
5.31
-0.93%
1,535,923
05/29/2026
5.39
5.41
5.29
5.36
-0.92%
2,526,462
05/28/2026
5.40
5.47
5.33
5.41
+0.37%
1,535,302
05/27/2026
5.42
5.61
5.38
5.39
-0.19%
1,806,821
05/26/2026
5.53
5.60
5.33
5.40
-1.28%
1,296,707
05/22/2026
5.48
5.57
5.38
5.47
+0.37%
1,622,346
05/21/2026
5.45
5.47
5.32
5.45
-0.91%
1,221,228
05/20/2026
5.31
5.61
5.24
5.50
+3.38%
1,876,921
05/19/2026
5.43
5.43
5.30
5.32
-0.37%
1,768,959
05/18/2026
5.42
5.48
5.32
5.34
-1.48%
781,420
05/15/2026
5.44
5.49
5.30
5.42
-0.55%
1,037,202
05/14/2026
5.33
5.51
5.30
5.45
+3.02%
1,474,832
05/13/2026
5.41
5.41
5.25
5.29
-2.22%
2,102,528
05/12/2026
5.38
5.43
5.31
5.41
+0.74%
982,107