Bausch Health Companies Inc. Common Stock (BHC)
7.4300
-0.0300 (-0.40%)
Bausch Health Companies is a global healthcare company that focuses on developing, manufacturing, and marketing innovative pharmaceutical and medical device products
It primarily operates in the areas of eye health, dermatology, and gastrointestinal health, offering a diverse range of prescription and over-the-counter products. With a commitment to addressing unmet medical needs, Bausch Health leverages its robust research and development capabilities to enhance patient care and improve health outcomes. The company also emphasizes sustainability and ethical practices in its operations, aiming to make a positive impact on the communities it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.50 | 7.53 | 7.25 | 7.43 | 1,455,040 | 7.43 |
| 1/30/2025 | 7.50 | 7.55 | 7.39 | 7.46 | 8,111,959 | 7.46 |
| 1/29/2025 | 7.57 | 7.69 | 7.44 | 7.47 | 1,571,194 | 7.47 |
| 1/28/2025 | 7.76 | 7.84 | 7.58 | 7.60 | 1,248,541 | 7.60 |
| 1/27/2025 | 7.73 | 8.01 | 7.64 | 7.77 | 1,366,389 | 7.77 |
| 1/24/2025 | 7.83 | 8.02 | 7.71 | 7.72 | 1,140,374 | 7.72 |
| 1/23/2025 | 7.82 | 8.00 | 7.73 | 7.81 | 1,568,070 | 7.81 |
| 1/22/2025 | 7.46 | 7.89 | 7.30 | 7.72 | 12,861,640 | 7.72 |
| 1/21/2025 | 7.50 | 7.72 | 7.42 | 7.47 | 17,944,606 | 7.47 |
| 1/17/2025 | 7.50 | 7.67 | 7.42 | 7.44 | 3,766,847 | 7.44 |
| 1/16/2025 | 7.56 | 7.67 | 7.53 | 7.65 | 983,136 | 7.65 |
| 1/15/2025 | 7.60 | 7.64 | 7.39 | 7.57 | 1,375,979 | 7.57 |
| 1/14/2025 | 7.44 | 7.50 | 7.30 | 7.48 | 3,451,312 | 7.48 |
| 1/13/2025 | 7.80 | 7.80 | 7.37 | 7.40 | 2,816,502 | 7.40 |
| 1/10/2025 | 7.96 | 8.03 | 7.80 | 7.88 | 1,468,879 | 7.88 |
| 1/08/2025 | 7.80 | 7.88 | 7.72 | 7.83 | 991,974 | 7.83 |
| 1/07/2025 | 7.81 | 7.94 | 7.79 | 7.85 | 816,999 | 7.85 |
| 1/06/2025 | 7.89 | 7.95 | 7.79 | 7.80 | 907,036 | 7.80 |
| 1/03/2025 | 8.02 | 8.07 | 7.75 | 7.80 | 984,955 | 7.80 |
| 1/02/2025 | 8.05 | 8.28 | 7.90 | 7.94 | 1,052,557 | 7.94 |
| 12/31/2024 | 7.73 | 0.00 | 8.06 | 8.06 | 0 | 8.06 |
| 12/30/2024 | 7.58 | 7.75 | 7.48 | 7.73 | 1,431,307 | 7.73 |
| 12/27/2024 | 7.58 | 7.76 | 7.54 | 7.65 | 1,427,412 | 7.65 |
| 12/26/2024 | 7.50 | 7.63 | 7.47 | 7.61 | 728,653 | 7.61 |
| 12/24/2024 | 7.48 | 7.57 | 7.40 | 7.53 | 380,508 | 7.53 |
| 12/23/2024 | 7.41 | 7.52 | 7.41 | 7.48 | 873,259 | 7.48 |
| 12/20/2024 | 7.33 | 7.59 | 7.33 | 7.47 | 1,232,922 | 7.47 |
| 12/19/2024 | 7.36 | 7.45 | 7.33 | 7.42 | 517,239 | 7.42 |
| 12/18/2024 | 7.68 | 7.79 | 7.33 | 7.34 | 1,573,365 | 7.34 |
| 12/17/2024 | 7.63 | 7.70 | 7.56 | 7.68 | 481,472 | 7.68 |
| 12/16/2024 | 7.78 | 7.83 | 7.62 | 7.65 | 1,117,602 | 7.65 |
| 12/13/2024 | 7.71 | 7.85 | 7.66 | 7.81 | 876,693 | 7.81 |
| 12/12/2024 | 7.60 | 7.79 | 7.55 | 7.75 | 1,636,607 | 7.75 |
| 12/11/2024 | 8.10 | 8.13 | 7.42 | 7.58 | 4,776,941 | 7.58 |
| 12/10/2024 | 8.48 | 8.52 | 8.18 | 8.32 | 1,103,964 | 8.32 |
| 12/09/2024 | 8.16 | 8.50 | 8.16 | 8.46 | 1,427,071 | 8.46 |
| 12/06/2024 | 8.16 | 8.17 | 8.04 | 8.15 | 847,349 | 8.15 |
| 12/05/2024 | 8.15 | 8.19 | 8.08 | 8.12 | 634,132 | 8.12 |
| 12/04/2024 | 8.05 | 8.14 | 7.97 | 8.13 | 763,273 | 8.13 |
| 12/03/2024 | 7.78 | 8.17 | 7.70 | 8.09 | 1,601,328 | 8.09 |
| 12/02/2024 | 8.35 | 8.39 | 7.82 | 7.82 | 1,815,555 | 7.82 |
| 11/29/2024 | 8.29 | 8.49 | 8.23 | 8.37 | 595,963 | 8.37 |
| 11/27/2024 | 7.90 | 8.14 | 7.86 | 8.12 | 928,905 | 8.12 |
| 11/26/2024 | 7.98 | 8.00 | 7.74 | 7.89 | 2,193,175 | 7.89 |
| 11/25/2024 | 8.03 | 8.11 | 7.86 | 7.95 | 2,739,814 | 7.95 |
| 11/22/2024 | 8.12 | 8.19 | 7.96 | 7.97 | 1,647,480 | 7.97 |
| 11/21/2024 | 8.16 | 8.21 | 8.11 | 8.18 | 579,530 | 8.18 |
| 11/20/2024 | 8.19 | 8.36 | 8.16 | 8.19 | 902,942 | 8.19 |
| 11/19/2024 | 8.28 | 8.32 | 8.14 | 8.19 | 1,131,085 | 8.19 |
| 11/18/2024 | 8.40 | 8.51 | 8.36 | 8.38 | 1,130,422 | 8.38 |
| 11/15/2024 | 8.72 | 8.73 | 8.47 | 8.48 | 1,027,632 | 8.48 |
| 11/14/2024 | 8.76 | 8.87 | 8.72 | 8.76 | 858,655 | 8.76 |
| 11/13/2024 | 9.12 | 9.12 | 8.77 | 8.78 | 1,403,369 | 8.78 |
| 11/12/2024 | 9.25 | 9.31 | 8.90 | 9.13 | 1,631,181 | 9.13 |
| 11/11/2024 | 9.38 | 9.49 | 9.31 | 9.35 | 1,749,768 | 9.35 |
| 11/08/2024 | 9.40 | 9.46 | 9.28 | 9.34 | 1,069,475 | 9.34 |
| 11/07/2024 | 9.43 | 9.50 | 9.19 | 9.42 | 2,783,454 | 9.42 |
| 11/06/2024 | 9.81 | 9.82 | 9.49 | 9.50 | 2,988,528 | 9.50 |
| 11/05/2024 | 9.26 | 9.71 | 9.17 | 9.69 | 3,345,769 | 9.69 |
| 11/04/2024 | 9.73 | 9.85 | 9.26 | 9.26 | 2,692,096 | 9.26 |
| 11/01/2024 | 9.31 | 9.80 | 9.23 | 9.78 | 3,457,100 | 9.78 |