BHC: Bausch Health Companies Inc.

As of Friday, December 12th, 2025

$ 6.92

-0.09 -1.28%

Open: 7.05
High: 7.10
Low: 6.91
Volume: 1,540,511
Previous Close on Thursday, December 11th, 2025

$ 7.01

+0.19 +2.79%

Open: 6.81
High: 7.20
Low: 6.77
Volume: 2,040,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 7.05 7.10 6.91 6.92 1,540,511 -0.09 -1.28
2025-12-11 6.81 7.20 6.77 7.01 2,040,527 +0.19 +2.79
2025-12-10 6.82 6.97 6.75 6.82 1,067,321 +0.02 +0.29
2025-12-09 6.80 6.90 6.66 6.80 5,370,601 -0.02 -0.29
2025-12-08 7.00 7.02 6.80 6.82 1,850,281 -0.11 -1.59
2025-12-05 7.44 7.44 6.92 6.93 2,130,428 -0.45 -6.10
2025-12-04 7.07 7.55 7.07 7.38 4,728,933 +0.33 +4.68
2025-12-03 6.95 7.07 6.83 7.05 3,227,380 +0.15 +2.17
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 7.20
On 2025-12-11		 6.66
On 2025-12-09		 -0.01 -0.14 7.02
On 2025-12-08		 6.66
On 2025-12-09		 -5.13 6.87
10D 7.55
On 2025-12-04		 6.53
On 2025-12-01		 0.57 8.98 7.55
On 2025-12-04		 6.66
On 2025-12-09		 -11.79 6.97
20D 7.55
On 2025-12-04		 5.91
On 2025-11-20		 0.30 4.53 7.55
On 2025-12-04		 6.66
On 2025-12-09		 -11.79 6.57
WTD 7.20
On 2025-12-11		 6.66
On 2025-12-09		 -0.01 -0.14 7.02
On 2025-12-08		 6.66
On 2025-12-09		 -5.13 6.87
MTD 7.55
On 2025-12-04		 6.53
On 2025-12-01		 0.57 8.98 7.55
On 2025-12-04		 6.66
On 2025-12-09		 -11.79 6.97
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

23.27 -1.06 -4.36 931,563
UNIT

Uniti Group Inc.

7.45 +0.21 +2.90 3,054,242
VOD

Vodafone Group Plc.

12.59 +0.05 +0.40 3,354,088
ALLY

Ally Financial Inc.

45.19 -0.63 -1.37 3,083,339
BHC

Bausch Health Companies Inc.

6.92 -0.09 -1.28 1,540,511