BHC: Bausch Health Companies Inc.

As of Wednesday, May 14th, 2025

$ 4.56

-0.11 -2.36%

Open: 4.68
High: 4.71
Low: 4.53
Volume: 1,255,547
Previous Close on Tuesday, May 13th, 2025

$ 4.67

-0.11 -2.30%

Open: 4.76
High: 4.77
Low: 4.66
Volume: 1,256,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 4.68 4.71 4.53 4.56 1,255,547 -0.11 -2.36
2025-05-13 4.76 4.77 4.66 4.67 1,256,327 -0.11 -2.30
2025-05-12 4.73 4.95 4.73 4.78 3,188,362 +0.19 +4.14
2025-05-09 4.73 4.77 4.52 4.59 1,724,194 -0.11 -2.34
2025-05-08 4.72 4.86 4.70 4.70 1,931,519 0.00 0.00
2025-05-07 4.78 4.81 4.63 4.70 2,876,462 -0.04 -0.84
2025-05-06 4.90 5.05 4.69 4.74 2,078,873 -0.19 -3.85
2025-05-05 5.37 5.39 4.92 4.93 2,691,768 -0.49 -9.04
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 4.95
On 2025-05-12		 4.52
On 2025-05-09		 -0.14 -2.98 4.95
On 2025-05-12		 4.53
On 2025-05-14		 -8.39 4.66
10D 5.60
On 2025-05-02		 4.52
On 2025-05-09		 -0.74 -13.96 5.60
On 2025-05-02		 4.52
On 2025-05-09		 -19.21 4.84
20D 5.60
On 2025-05-02		 4.45
On 2025-04-16		 0.04 0.88 5.60
On 2025-05-02		 4.52
On 2025-05-09		 -19.21 5.01
WTD 4.95
On 2025-05-12		 4.53
On 2025-05-14		 -0.03 -0.65 4.95
On 2025-05-12		 4.53
On 2025-05-14		 -8.39 4.67
MTD 5.60
On 2025-05-02		 4.52
On 2025-05-09		 -0.74 -13.96 5.60
On 2025-05-02		 4.52
On 2025-05-09		 -19.21 4.84
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BHC

Bausch Health Companies Inc.

4.56 -0.11 -2.36 1,255,547