NYSE · BHC

Bausch Health Companies Inc.

Healthcare · Drug Manufacturers - Specialty & Generic

$8.20

Down-$0.71 (-7.97%)

Updated Nov 1, 2026, 8:02 PM

SID Score

7.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BHC

BHC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BHC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$8.93	$9.04	$8.175	$8.20	8.87M
Oct 29, 2026	$7.66	$9.04	$7.58	$8.91	33.78M
Oct 28, 2026	$6.29	$6.97	$6.25	$6.92	8.07M
Oct 27, 2026	$6.37	$6.37	$6.225	$6.31	1.56M
Oct 26, 2026	$6.53	$6.55	$6.27	$6.35	2.4M
Oct 23, 2026	$6.44	$6.49	$6.2012	$6.44	2.43M
Oct 22, 2026	$6.43	$6.505	$6.405	$6.49	1.2M
Oct 21, 2026	$6.40	$6.515	$6.29	$6.45	2.03M
Oct 20, 2026	$6.42	$6.54	$6.36	$6.42	2.03M
Oct 19, 2026	$6.27	$6.42	$6.25	$6.32	1.35M
Oct 16, 2026	$6.35	$6.385	$6.20	$6.30	2.19M
Oct 15, 2026	$5.95	$6.35	$5.95	$6.31	2.31M
Oct 14, 2026	$5.89	$6.05	$5.85	$5.89	1.75M
Oct 13, 2026	$5.91	$5.92	$5.732	$5.89	1.56M
Oct 12, 2026	$6.27	$6.345	$5.77	$5.93	2.54M
Oct 9, 2026	$6.05	$6.17	$6.015	$6.04	1.04M
Oct 8, 2026	$6.14	$6.1995	$6.02	$6.04	1.27M
Oct 7, 2026	$6.04	$6.33	$6.02	$6.15	2.01M
Oct 6, 2026	$5.94	$6.105	$5.825	$6.02	3.05M
Oct 5, 2026	$5.73	$5.96	$5.71	$5.89	1.47M