MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHC — Bausch Health Companies Inc
NYSEBausch Health Companies Inc
$5.80
+0.07(+1.22%)
- O
- 5.73
- H
- 5.87
- L
- 5.61
- V
- 3.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.80
Period Return+11.75%
Period High$8.69
Period Low$4.33
Avg Daily Volume2.47M
Total Trading Days365
BHC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.73 | $5.87 | $5.61 | $5.80 | +$0.07 | +1.22% | 3,235,796 | $5.75 | $5.61 $5.87 |
| Oct 1, 2026 | $5.84 | $5.86 | $5.65 | $5.73 | $-0.10 | -1.72% | 1,454,446 | $5.73 | $5.65 $5.86 |
| Sep 30, 2026 | $5.83 | $5.93 | $5.72 | $5.83 | +$0.03 | +0.52% | 1,457,638 | $5.84 | $5.72 $5.93 |
| Sep 29, 2026 | $5.74 | $5.80 | $5.69 | $5.80 | +$0.03 | +0.52% | 1,281,444 | $5.75 | $5.69 $5.80 |
| Sep 28, 2026 | $5.66 | $5.85 | $5.60 | $5.77 | +$0.08 | +1.41% | 1,508,740 | $5.76 | $5.60 $5.85 |
| Sep 25, 2026 | $5.66 | $5.83 | $5.63 | $5.69 | +$0.04 | +0.71% | 1,250,372 | $5.72 | $5.63 $5.83 |
| Sep 24, 2026 | $5.67 | $5.78 | $5.54 | $5.65 | $-0.06 | -1.05% | 2,020,489 | $5.63 | $5.54 $5.78 |
| Sep 23, 2026 | $5.82 | $5.93 | $5.67 | $5.71 | $-0.10 | -1.72% | 1,818,010 | $5.74 | $5.67 $5.93 |
| Sep 22, 2026 | $5.76 | $5.82 | $5.62 | $5.81 | +$0.17 | +3.01% | 1,913,091 | $5.76 | $5.62 $5.82 |
| Sep 21, 2026 | $5.67 | $5.74 | $5.56 | $5.64 | $-0.03 | -0.53% | 1,539,564 | $5.63 | $5.56 $5.74 |
| Sep 18, 2026 | $5.68 | $5.73 | $5.60 | $5.67 | +$0.02 | +0.35% | 1,912,984 | $5.67 | $5.60 $5.73 |
| Sep 17, 2026 | $5.78 | $5.78 | $5.63 | $5.65 | $-0.04 | -0.70% | 2,865,490 | $5.67 | $5.63 $5.78 |
| Sep 16, 2026 | $5.69 | $5.83 | $5.65 | $5.69 | +$0.02 | +0.35% | 1,565,815 | $5.73 | $5.65 $5.83 |
| Sep 15, 2026 | $5.90 | $5.91 | $5.64 | $5.67 | $-0.25 | -4.22% | 1,569,197 | $5.69 | $5.64 $5.91 |
| Sep 14, 2026 | $5.93 | $6.06 | $5.83 | $5.92 | +$0.06 | +1.02% | 5,180,985 | $5.89 | $5.83 $6.06 |
| Sep 11, 2026 | $6.12 | $6.13 | $5.84 | $5.86 | $-0.21 | -3.46% | 2,406,542 | $5.93 | $5.84 $6.13 |
| Sep 10, 2026 | $6.11 | $6.17 | $5.88 | $6.07 | $-0.09 | -1.46% | 1,591,691 | $6.08 | $5.88 $6.17 |
| Sep 9, 2026 | $6.38 | $6.47 | $6.14 | $6.16 | $-0.27 | -4.20% | 1,426,076 | $6.25 | $6.14 $6.47 |
| Sep 8, 2026 | $6.57 | $6.69 | $6.41 | $6.43 | $-0.13 | -1.98% | 1,838,106 | $6.51 | $6.41 $6.69 |
| Sep 4, 2026 | $6.71 | $6.72 | $6.52 | $6.56 | $-0.20 | -2.96% | 1,652,777 | $6.58 | $6.52 $6.72 |
| Sep 3, 2026 | $6.91 | $6.99 | $6.62 | $6.76 | $-0.07 | -1.02% | 2,157,918 | $6.74 | $6.62 $6.99 |
| Sep 2, 2026 | $6.56 | $6.87 | $6.54 | $6.83 | +$0.36 | +5.56% | 2,631,876 | $6.72 | $6.54 $6.87 |
| Sep 1, 2026 | $6.39 | $6.74 | $6.34 | $6.47 | +$0.10 | +1.57% | 2,562,897 | $6.55 | $6.34 $6.74 |
| Aug 31, 2026 | $6.36 | $6.38 | $6.14 | $6.37 | +$0.05 | +0.79% | 2,508,586 | $6.30 | $6.14 $6.38 |
| Aug 28, 2026 | $6.29 | $6.36 | $6.23 | $6.32 | +$0.02 | +0.32% | 1,392,005 | $6.31 | $6.23 $6.36 |
| Aug 27, 2026 | $6.47 | $6.47 | $6.29 | $6.30 | $-0.21 | -3.23% | 2,893,925 | $6.35 | $6.29 $6.47 |
| Aug 26, 2026 | $6.69 | $6.82 | $6.50 | $6.51 | $-0.22 | -3.27% | 2,142,382 | $6.62 | $6.50 $6.82 |
| Aug 25, 2026 | $6.74 | $6.74 | $6.46 | $6.73 | +$0.05 | +0.75% | 3,455,754 | $6.60 | $6.46 $6.74 |
| Aug 24, 2026 | $6.44 | $6.71 | $6.43 | $6.68 | +$0.24 | +3.73% | 2,713,109 | $6.59 | $6.43 $6.71 |
| Aug 21, 2026 | $6.80 | $6.87 | $6.38 | $6.44 | $-0.37 | -5.43% | 4,021,169 | $6.56 | $6.38 $6.87 |