Bausch Health Companies (BHC) Stock Chart & Stock Price History → Gold Mania (From Stansberry Research) (Ad) Free BHC Stock Alerts $7.82 -0.27 (-3.34%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Bausch Health Companies Stock Price Performance5 Day Performance-10.22%1 Month Performance-22.11%3 Month Performance-1.26%6 Month Performance+3.30%Year-To-Date Performance-2.49%1 Year Performance+5.68% Receive BHC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Bausch Health Companies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceElon’s New Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. BHC Stock Chart for Friday, May, 3, 2024 BHC Chart by TradingView Bausch Health Companies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$8.09$7.82-3.34%$8.23$7.743.39 million shs$2.86 billion05/02/2024$8.74$8.09-7.44%$8.80$7.876.37 million shs$2.96 billion05/01/2024$8.76$8.74-0.23%$9.01$8.722.72 million shs$3.19 billion04/30/2024$8.89$8.76-1.46%$8.99$8.741.55 million shs$3.20 billion04/29/2024$8.71$8.89+2.07%$8.89$8.742.67 million shs$3.25 billion04/26/2024$8.63$8.72+1.04%$8.82$8.582.08 million shs$3.18 billion Get the Latest News and Ratings for BHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bausch Health Companies and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$8.57$8.63+0.70%$8.66$8.442.79 million shs$3.15 billion04/24/2024$8.53$8.57+0.41%$8.59$8.451.99 million shs$3.13 billion04/23/2024$8.46$8.53+0.89%$8.62$8.434.03 million shs$3.12 billion04/22/2024$8.69$8.46-2.70%$8.80$8.432.36 million shs$3.09 billion04/19/2024$8.61$8.69+0.93%$8.76$8.552.90 million shs$3.18 billion04/18/2024$8.66$8.61-0.58%$8.78$8.432.18 million shs$3.15 billion04/17/2024$8.74$8.66-0.92%$8.93$8.652.16 million shs$3.16 billion04/16/2024$8.64$8.74+1.22%$8.75$8.482.50 million shs$3.19 billion04/15/2024$8.76$8.64-1.43%$8.98$8.573.19 million shs$3.16 billion04/12/2024$8.97$8.76-2.34%$8.95$8.525.24 million shs$3.20 billion04/11/2024$8.92$8.97+0.50%$9.87$8.3615.23 million shs$3.28 billion04/10/2024$9.26$8.92-3.62%$9.20$8.862.52 million shs$3.26 billion04/09/2024$9.69$9.26-4.49%$9.73$9.063.89 million shs$3.38 billion04/08/2024$10.41$9.69-6.92%$10.46$9.366.31 million shs$3.54 billion04/05/2024$10.04$10.41+3.69%$10.48$10.064.47 million shs$3.80 billion04/04/2024$10.04$10.04$10.44$10.043.73 million shs$3.67 billion04/03/2024$10.20$10.04-1.57%$11.46$9.956.73 million shs$3.67 billion04/02/2024$10.40$10.20-1.92%$10.25$10.061.46 million shs$3.73 billion04/01/2024$10.61$10.40-1.98%$10.72$10.332.71 million shs$3.80 billion03/29/2024$10.61$10.61+0.05%$10.80$10.453.82 million shs$3.88 billion03/28/2024$10.49$10.61+1.10%$10.80$10.453.81 million shs$3.88 billion03/27/2024$9.86$10.49+6.39%$10.49$9.886.29 million shs$3.83 billion03/26/2024$9.49$9.86+3.95%$9.93$9.473.08 million shs$3.60 billion03/25/2024$9.56$9.49-0.78%$9.88$9.472.19 million shs$3.47 billion03/22/2024$9.50$9.56+0.63%$9.57$9.391.14 million shs$3.49 billion03/21/2024$9.59$9.50-0.94%$9.63$9.431.66 million shs$3.47 billion03/20/2024$9.54$9.59+0.58%$9.62$9.351.43 million shs$3.50 billion03/19/2024$9.38$9.54+1.71%$9.57$9.281.46 million shs$3.48 billion03/18/2024$9.20$9.38+1.90%$9.39$9.161.20 million shs$3.43 billion03/15/2024$9.09$9.21+1.32%$9.24$9.071.39 million shs$3.37 billion03/14/2024$9.29$9.09-2.10%$9.27$9.041.03 million shs$3.32 billion03/13/2024$9.19$9.29+1.09%$9.43$9.211.08 million shs$3.39 billion03/12/2024$9.12$9.19+0.71%$9.21$9.071.03 million shs$3.36 billion03/11/2024$9.23$9.12-1.19%$9.27$9.101.11 million shs$3.33 billionFW: 234x Gain (Ad)This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.Click here.03/08/2024$9.28$9.23-0.59%$9.41$9.161.20 million shs$3.37 billion03/07/2024$9.23$9.28+0.54%$9.34$9.131.38 million shs$3.39 billion03/06/2024$9.56$9.23-3.45%$9.68$9.182.66 million shs$3.37 billion03/05/2024$9.58$9.56-0.21%$9.63$9.362.47 million shs$3.49 billion03/04/2024$9.89$9.58-3.13%$9.88$9.482.83 million shs$3.50 billion03/01/2024$9.39$9.89+5.38%$9.90$9.295.99 million shs$3.61 billion02/29/2024$9.21$9.39+1.96%$9.45$9.163.26 million shs$3.39 billion02/28/2024$9.18$9.21+0.33%$9.40$9.092.10 million shs$3.32 billion02/27/2024$8.99$9.18+2.06%$9.19$8.915.15 million shs$3.31 billion02/26/2024$9.18$8.99-2.07%$9.18$8.832.52 million shs$3.25 billion02/23/2024$9.30$9.18-1.29%$9.46$8.913.38 million shs$3.31 billion02/22/2024$8.67$9.30+7.27%$9.48$8.698.07 million shs$3.36 billion02/21/2024$8.60$8.67+0.87%$8.82$8.573.89 million shs$3.13 billion02/20/2024$8.51$8.60+1.00%$8.61$8.401.31 million shs$3.10 billion02/19/2024$8.51$8.51$8.51$8.311.62 million shs$3.07 billion02/16/2024$8.50$8.51+0.12%$8.51$8.311.62 million shs$3.07 billion02/15/2024$8.43$8.50+0.83%$8.62$8.401.80 million shs$3.07 billion02/14/2024$8.41$8.43+0.24%$8.54$8.37941,413 shs$3.04 billion02/13/2024$8.39$8.41+0.18%$8.41$8.101.46 million shs$3.03 billion02/12/2024$8.21$8.39+2.19%$8.50$8.232.35 million shs$3.03 billion02/09/2024$8.13$8.20+0.92%$8.30$8.111.04 million shs$2.96 billion02/08/2024$8.13$8.13$8.18$8.011.05 million shs$2.93 billion02/07/2024$8.13$8.13-0.06%$8.27$8.071.28 million shs$2.93 billion02/06/2024$7.77$8.13+4.63%$8.15$7.781.71 million shs$2.93 billion02/05/2024$7.92$7.77-1.89%$7.89$7.682.45 million shs$2.80 billion02/02/2024$7.98$7.93-0.69%$8.04$7.821.20 million shs$2.86 billion Related Companies: HUTCHMED Stock Price Chart Xenon Pharmaceuticals Stock Price Chart IDEAYA Biosciences Stock Price Chart Biohaven Stock Price Chart Amicus Therapeutics Stock Price Chart Crinetics Pharmaceuticals Stock Price Chart Janux Therapeutics Stock Price Chart Ultragenyx Pharmaceutical Stock Price Chart Prestige Consumer Healthcare Stock Price Chart Arrowhead Pharmaceuticals Stock Price Chart Receive BHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bausch Health Companies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BHC) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldUrgent Nvidia WarningAltimetryAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldGold ManiaStansberry ResearchThe Gold Grab of the CenturyColonial MetalsThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bausch Health Companies Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.