2m 2m 2m 2m 2m 2m 2m
BAUSCH HEALTH (BHC)
NYSE
$6.95+$0.06 (+0.93%)
Price as of Aug 03, 2026 7:07 AM EDT- $2.6BMarket Cap
- 20.67%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
BAUSCH HEALTH (BHC)
$6.95+$0.06 (+0.93%)
- 1 Month+39.76%Low Price$4.43High Price$6.89
- 3 Months+20.45%Low Price$4.43High Price$6.89
- 1 Year+20.67%Low Price$4.43High Price$8.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 5.73 | 5.76 | 5.32 | 5.37 | -6.61% | 2,037,499 |
05/08/2026 | 5.70 | 5.80 | 5.64 | 5.75 | +0.35% | 1,250,645 |
05/07/2026 | 5.66 | 5.89 | 5.65 | 5.73 | +1.42% | 2,125,071 |
05/06/2026 | 5.69 | 5.72 | 5.60 | 5.65 | +0.18% | 1,227,154 |
05/05/2026 | 5.55 | 5.73 | 5.55 | 5.64 | +1.99% | 1,290,594 |
05/04/2026 | 5.65 | 5.83 | 5.52 | 5.53 | -2.12% | 2,572,329 |
05/01/2026 | 5.72 | 5.72 | 5.38 | 5.65 | -1.22% | 3,147,954 |
04/30/2026 | 5.85 | 6.29 | 5.71 | 5.72 | +2.33% | 6,284,313 |
04/29/2026 | 5.59 | 5.66 | 5.47 | 5.59 | -1.41% | 1,603,894 |
04/29/2026 |
$0.78 Earnings | |||||
04/28/2026 | 5.62 | 5.79 | 5.60 | 5.67 | +1.61% | 2,609,502 |
04/27/2026 | 5.62 | 5.78 | 5.57 | 5.58 | -0.89% | 1,469,430 |
04/24/2026 | 5.62 | 5.63 | 5.49 | 5.63 | +1.62% | 1,335,657 |
04/23/2026 | 5.69 | 5.73 | 5.51 | 5.54 | -2.46% | 1,437,533 |
04/22/2026 | 5.78 | 5.79 | 5.56 | 5.68 | -0.87% | 870,562 |
04/21/2026 | 5.89 | 5.92 | 5.71 | 5.73 | -3.05% | 1,502,337 |
04/20/2026 | 5.85 | 5.97 | 5.80 | 5.91 | +0.17% | 1,268,923 |
04/17/2026 | 5.90 | 5.95 | 5.83 | 5.90 | +1.37% | 1,603,561 |
04/16/2026 | 5.77 | 5.86 | 5.73 | 5.82 | +1.39% | 840,098 |
04/15/2026 | 5.71 | 5.82 | 5.70 | 5.74 | +1.06% | 635,123 |
04/14/2026 | 5.76 | 5.85 | 5.68 | 5.68 | -0.70% | 985,827 |
04/13/2026 | 5.56 | 5.75 | 5.54 | 5.72 | +2.14% | 803,667 |
04/10/2026 | 5.46 | 5.63 | 5.41 | 5.60 | +3.90% | 1,699,730 |
04/09/2026 | 5.31 | 5.39 | 5.23 | 5.39 | +0.75% | 897,886 |
04/08/2026 | 5.45 | 5.51 | 5.27 | 5.35 | +1.71% | 1,183,925 |
04/07/2026 | 5.35 | 5.36 | 5.19 | 5.26 | -2.77% | 1,203,109 |
04/06/2026 | 5.38 | 5.44 | 5.33 | 5.41 | +1.12% | 735,274 |
04/02/2026 | 5.46 | 5.60 | 5.35 | 5.35 | -4.12% | 1,624,939 |
04/01/2026 | 5.42 | 5.62 | 5.40 | 5.58 | +3.33% | 1,339,134 |
03/31/2026 | 5.10 | 5.41 | 5.10 | 5.40 | +7.36% | 1,827,144 |
03/30/2026 | 5.06 | 5.10 | 5.00 | 5.03 | +0.20% | 1,801,476 |
03/27/2026 | 5.13 | 5.14 | 4.99 | 5.02 | -1.95% | 1,190,614 |
03/26/2026 | 5.01 | 5.26 | 5.01 | 5.12 | +0.79% | 1,358,110 |
03/25/2026 | 5.07 | 5.22 | 5.05 | 5.08 | +1.80% | 1,114,489 |
03/24/2026 | 5.05 | 5.05 | 4.93 | 4.99 | -2.16% | 1,157,745 |
03/23/2026 | 5.14 | 5.19 | 5.01 | 5.10 | +1.80% | 1,910,682 |
03/20/2026 | 5.03 | 5.12 | 4.94 | 5.01 | -0.40% | 1,866,239 |
03/19/2026 | 5.01 | 5.10 | 4.95 | 5.03 | -1.18% | 1,495,394 |
03/18/2026 | 5.11 | 5.19 | 5.05 | 5.09 | -1.74% | 1,373,667 |
03/17/2026 | 5.07 | 5.29 | 5.06 | 5.18 | +2.98% | 1,743,022 |
03/16/2026 | 5.00 | 5.08 | 4.98 | 5.03 | +1.41% | 1,268,190 |
03/13/2026 | 5.10 | 5.10 | 4.93 | 4.96 | -1.78% | 2,067,077 |
03/12/2026 | 5.35 | 5.36 | 5.03 | 5.05 | -7.00% | 2,604,540 |