BHC: Bausch Health Companies Inc.

As of Friday, December 5th, 2025

$ 6.93

-0.45 -6.10%

Open: 7.44
High: 7.44
Low: 6.92
Volume: 2,130,428
Previous Close on Thursday, December 4th, 2025

$ 7.38

+0.33 +4.68%

Open: 7.07
High: 7.55
Low: 7.07
Volume: 4,728,933

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 7.07 7.10 6.83 6.90 3,853,759 -0.15 -2.13
2025-12-01 6.60 7.33 6.53 7.05 7,320,871 +0.70 +11.02
2025-11-28 6.26 6.36 6.14 6.35 1,879,040 +0.10 +1.60
2025-11-26 6.32 6.38 6.24 6.25 2,060,528 -0.07 -1.11
2025-11-25 6.13 6.32 6.13 6.32 7,223,887 +0.21 +3.44
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 7.55
On 2025-12-04		 6.53
On 2025-12-01		 0.58 9.13 7.55
On 2025-12-04		 6.92
On 2025-12-05		 -8.34 7.06
10D 7.55
On 2025-12-04		 5.95
On 2025-11-21		 0.93 15.50 7.55
On 2025-12-04		 6.92
On 2025-12-05		 -8.34 6.64
20D 7.55
On 2025-12-04		 5.91
On 2025-11-20		 0.24 3.59 6.97
On 2025-11-12		 5.91
On 2025-11-20		 -15.21 6.52
WTD 7.55
On 2025-12-04		 6.53
On 2025-12-01		 0.58 9.13 7.55
On 2025-12-04		 6.92
On 2025-12-05		 -8.34 7.06
MTD 7.55
On 2025-12-04		 6.53
On 2025-12-01		 0.58 9.13 7.55
On 2025-12-04		 6.92
On 2025-12-05		 -8.34 7.06
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BHC

Bausch Health Companies Inc.

6.93 -0.45 -6.10 2,130,428