Bausch Health Companies (BHC) went public on March 29, 1994, when it opened at a split-adjusted price of $0.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $5.42 | $5.85 | $5.19 | $5.74 | 10,878,087 |
March 2026 | $5.78 | $6.00 | $4.93 | $5.40 | 49,609,321 |
February 2026 | $5.70 | $6.33 | $5.51 | $5.93 | 38,750,900 |
January 2026 | $7.02 | $8.00 | $5.55 | $5.74 | 45,947,300 |
December 2025 | $6.60 | $7.55 | $6.53 | $6.95 | 58,631,600 |
November 2025 | $6.97 | $7.11 | $5.91 | $6.35 | 52,343,500 |
October 2025 | $6.47 | $7.18 | $5.88 | $7.02 | 44,620,600 |
September 2025 | $7.35 | $7.74 | $6.40 | $6.45 | 41,238,950 |
August 2025 | $5.78 | $8.69 | $5.63 | $7.42 | 92,552,222 |
July 2025 | $6.64 | $7.24 | $5.50 | $5.89 | 34,296,000 |
June 2025 | $4.52 | $6.81 | $4.41 | $6.66 | 59,443,100 |
May 2025 | $5.20 | $5.60 | $4.41 | $4.53 | 33,687,000 |
April 2025 | $6.39 | $6.50 | $4.25 | $5.30 | 63,637,428 |
March 2025 | $7.42 | $7.48 | $6.32 | $6.47 | 31,949,501 |
February 2025 | $7.24 | $7.89 | $6.12 | $7.44 | 59,790,993 |
January 2025 | $8.05 | $8.28 | $7.26 | $7.43 | 65,884,944 |
December 2024 | $8.35 | $8.52 | $7.33 | $8.06 | 28,068,231 |
November 2024 | $9.31 | $9.85 | $7.74 | $8.37 | 34,858,285 |
October 2024 | $8.15 | $9.36 | $7.85 | $9.20 | 38,132,985 |
September 2024 | $5.88 | $8.34 | $5.84 | $8.16 | 59,870,009 |
August 2024 | $6.45 | $6.45 | $4.99 | $5.93 | 44,664,498 |
July 2024 | $6.98 | $7.72 | $3.96 | $6.03 | 134,693,844 |
June 2024 | $6.56 | $7.00 | $6.05 | $6.97 | 42,046,054 |
May 2024 | $8.75 | $9.01 | $6.09 | $6.56 | 71,528,297 |
April 2024 | $10.59 | $11.46 | $8.36 | $8.76 | 82,940,061 |
