Bausch Health Companies Inc. Common Stock (BHC)

Historical Prices For Bausch Health Companies Inc. Common Stock (BHC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.21	6.42	6.19	6.38	1,620,801	6.38
10/22/2025	6.23	6.43	6.20	6.24	1,493,733	6.24
10/21/2025	6.30	6.31	6.08	6.16	1,726,750	6.16
10/20/2025	6.08	6.39	6.04	6.31	2,263,919	6.31
10/17/2025	6.00	6.08	5.95	6.05	1,117,147	6.05
10/16/2025	6.02	6.12	5.89	6.01	1,401,603	6.01
10/15/2025	6.19	6.19	5.97	6.02	1,051,420	6.02
10/14/2025	6.11	6.14	6.04	6.11	836,194	6.11
10/13/2025	6.12	6.19	6.06	6.11	903,146	6.11
10/10/2025	6.36	6.36	5.90	6.05	2,916,497	6.05
10/09/2025	6.37	6.46	6.34	6.39	1,162,164	6.39
10/08/2025	6.40	6.43	6.33	6.34	902,953	6.34
10/07/2025	6.48	6.51	6.36	6.39	858,447	6.39
10/06/2025	6.69	6.69	6.47	6.47	1,331,040	6.47
10/03/2025	6.62	6.80	6.60	6.68	1,463,028	6.68
10/02/2025	6.60	6.66	6.54	6.55	1,159,271	6.55
10/01/2025	6.47	6.75	6.42	6.62	1,784,980	6.62
9/30/2025	6.42	6.55	6.40	6.45	1,673,966	6.45
9/29/2025	6.49	6.57	6.41	6.47	1,608,364	6.47
9/26/2025	6.50	6.51	6.40	6.48	847,920	6.48
9/25/2025	6.60	6.61	6.40	6.46	2,235,840	6.46
9/24/2025	6.73	6.73	6.60	6.65	1,422,512	6.65
9/23/2025	6.80	6.88	6.71	6.71	1,381,620	6.71
9/22/2025	6.73	6.90	6.69	6.81	1,245,818	6.81
9/19/2025	6.91	6.91	6.72	6.73	1,404,825	6.73
9/18/2025	6.89	6.96	6.82	6.89	2,032,829	6.89
9/17/2025	6.81	7.02	6.73	6.83	3,777,886	6.83
9/16/2025	7.15	7.16	6.76	6.78	3,165,010	6.78
9/15/2025	7.29	7.30	7.03	7.18	1,787,145	7.18
9/12/2025	7.19	7.30	7.11	7.26	3,075,378	7.26
9/11/2025	7.20	7.33	7.17	7.25	1,045,791	7.25
9/10/2025	7.19	7.32	7.15	7.15	1,544,701	7.15
9/09/2025	7.29	7.34	7.18	7.21	1,579,580	7.21
9/08/2025	7.31	7.37	7.17	7.33	792,598	7.33
9/05/2025	7.22	7.37	7.18	7.35	1,006,004	7.35
9/04/2025	7.30	7.31	7.12	7.21	1,232,786	7.21
9/03/2025	7.64	7.67	7.33	7.35	2,691,581	7.35
9/02/2025	7.35	7.74	7.28	7.68	5,686,959	7.68
8/29/2025	7.14	7.43	7.08	7.42	2,189,738	7.42
8/28/2025	7.29	7.33	7.07	7.15	2,047,283	7.15
8/27/2025	7.19	7.29	7.17	7.27	1,117,190	7.27
8/26/2025	7.25	7.26	7.02	7.17	2,830,443	7.17
8/25/2025	7.47	7.55	7.25	7.30	1,980,784	7.30
8/22/2025	7.54	7.72	7.45	7.49	1,885,876	7.49
8/21/2025	7.61	7.72	7.48	7.50	1,988,664	7.50
8/20/2025	7.80	7.83	7.45	7.58	2,242,060	7.58
8/19/2025	8.01	8.02	7.64	7.79	2,811,468	7.79
8/18/2025	8.20	8.44	7.91	8.02	3,471,534	8.02
8/15/2025	7.95	8.69	7.65	8.34	9,182,285	8.34
8/14/2025	7.35	7.77	7.21	7.51	37,478,358	7.51
8/13/2025	7.05	7.18	6.99	7.17	1,904,156	7.17
8/12/2025	6.69	7.01	6.67	7.00	3,804,617	7.00
8/11/2025	5.75	6.97	5.75	6.66	9,495,427	6.66
8/08/2025	5.81	5.81	5.75	5.75	843,013	5.75
8/07/2025	5.86	5.86	5.68	5.76	875,756	5.76
8/06/2025	5.95	5.95	5.70	5.76	1,542,512	5.76
8/05/2025	5.80	6.11	5.79	5.94	2,141,782	5.94
8/04/2025	5.71	5.79	5.64	5.78	1,353,240	5.78
8/01/2025	5.78	5.85	5.63	5.71	1,336,651	5.71
7/31/2025	5.77	6.01	5.50	5.89	4,958,710	5.89
7/30/2025	6.85	6.88	6.34	6.39	2,049,522	6.39
7/29/2025	6.92	6.94	6.72	6.82	1,240,723	6.82
7/28/2025	6.80	7.10	6.78	6.89	972,401	6.89
7/25/2025	6.78	6.84	6.63	6.77	754,258	6.77
7/24/2025	6.67	6.89	6.62	6.78	1,305,636	6.78