BHC: Bausch Health Companies Inc.

As of Friday, August 8th, 2025

$ 5.75

-0.01 -0.17%

Open: 5.81
High: 5.81
Low: 5.75
Volume: 840,986
Previous Close on Thursday, August 7th, 2025

$ 5.76

-- 0 0%

Open: 5.86
High: 5.86
Low: 5.68
Volume: 868,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 5.81 5.81 5.75 5.75 840,986 -0.01 -0.17
2025-08-07 5.86 5.86 5.68 5.76 868,446 0.00 0.00
2025-08-06 5.95 5.95 5.70 5.76 1,524,472 -0.18 -3.03
2025-08-05 5.80 6.11 5.79 5.94 2,087,378 +0.16 +2.77
2025-08-04 5.71 5.79 5.65 5.78 1,346,983 +0.07 +1.23
2025-08-01 5.78 5.85 5.63 5.71 1,336,474 -0.18 -3.06
2025-07-31 5.77 6.01 5.50 5.89 4,957,749 -0.50 -7.82
2025-07-30 6.85 6.88 6.34 6.39 2,020,851 -0.43 -6.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.11
On 2025-08-05		 5.65
On 2025-08-04		 0.04 0.70 6.11
On 2025-08-05		 5.68
On 2025-08-07		 -6.96 5.80
10D 7.10
On 2025-07-28		 5.50
On 2025-07-31		 -1.02 -15.07 7.10
On 2025-07-28		 5.50
On 2025-07-31		 -22.54 6.07
20D 7.10
On 2025-07-28		 5.50
On 2025-07-31		 -0.67 -10.44 7.10
On 2025-07-28		 5.50
On 2025-07-31		 -22.54 6.29
WTD 6.11
On 2025-08-05		 5.65
On 2025-08-04		 0.04 0.70 6.11
On 2025-08-05		 5.68
On 2025-08-07		 -6.96 5.80
MTD 6.11
On 2025-08-05		 5.63
On 2025-08-01		 -0.14 -2.38 6.11
On 2025-08-05		 5.68
On 2025-08-07		 -6.96 5.78
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BHC

Bausch Health Companies Inc.

5.75 -0.01 -0.17 840,986