BHC: Bausch Health Companies Inc.

As of Friday, August 22nd, 2025

$ 7.49

-0.01 -0.13%

Open: 7.54
High: 7.72
Low: 7.45
Volume: 1,869,827
Previous Close on Thursday, August 21st, 2025

$ 7.50

-0.08 -1.06%

Open: 7.61
High: 7.72
Low: 7.48
Volume: 1,982,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 7.54 7.72 7.45 7.49 1,869,825 -0.01 -0.13
2025-08-21 7.61 7.72 7.48 7.50 1,982,879 -0.08 -1.06
2025-08-20 7.80 7.83 7.45 7.58 2,241,421 -0.21 -2.70
2025-08-19 8.01 8.02 7.64 7.79 2,809,834 -0.23 -2.87
2025-08-18 8.20 8.44 7.91 8.02 3,432,725 -0.32 -3.84
2025-08-15 7.95 8.69 7.65 8.34 9,096,268 +0.83 +11.05
2025-08-14 7.35 7.77 7.22 7.51 2,706,379 +0.34 +4.74
2025-08-13 7.05 7.18 6.99 7.17 1,863,016 +0.17 +2.43
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 8.44
On 2025-08-18		 7.45
On 2025-08-20		 -0.85 -10.19 8.44
On 2025-08-18		 7.45
On 2025-08-20		 -11.76 7.68
10D 8.69
On 2025-08-15		 5.75
On 2025-08-11		 1.74 30.26 8.69
On 2025-08-15		 7.45
On 2025-08-20		 -14.28 7.51
20D 8.69
On 2025-08-15		 5.50
On 2025-07-31		 0.72 10.64 7.10
On 2025-07-28		 5.50
On 2025-07-31		 -22.54 6.79
WTD 8.44
On 2025-08-18		 7.45
On 2025-08-20		 -0.85 -10.19 8.44
On 2025-08-18		 7.45
On 2025-08-20		 -11.76 7.68
MTD 8.69
On 2025-08-15		 5.63
On 2025-08-01		 1.60 27.16 8.69
On 2025-08-15		 7.45
On 2025-08-20		 -14.28 6.86
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.31 -0.02 -0.46 9,062,468
FUL

H.B. Fuller Company

62.21 +2.93 +4.94 259,013
BOX

Box Inc.

31.80 +0.62 +1.99 1,576,191
UNIT

Uniti Group Inc.

6.33 +0.36 +6.03 1,727,844
BHC

Bausch Health Companies Inc.

7.49 -0.01 -0.13 1,869,827