BHC: Bausch Health Companies Inc.

As of Friday, May 29th, 2026

$ 5.36

-0.05 -0.92%

Open: 5.39
High: 5.41
Low: 5.29
Volume: 2,516,124
Previous Close on Thursday, May 28th, 2026

$ 5.41

+0.02 +0.37%

Open: 5.40
High: 5.47
Low: 5.33
Volume: 1,524,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 5.39 5.41 5.29 5.36 2,516,124 -0.05 -0.92
2026-05-28 5.40 5.47 5.33 5.41 1,524,004 +0.02 +0.37
2026-05-27 5.42 5.61 5.38 5.39 1,792,292 -0.01 -0.19
2026-05-26 5.53 5.60 5.33 5.40 1,237,499 -0.07 -1.28
2026-05-22 5.48 5.57 5.38 5.47 1,622,366 +0.02 +0.37
2026-05-21 5.45 5.47 5.32 5.45 1,217,759 -0.05 -0.91
2026-05-20 5.31 5.61 5.24 5.50 1,854,721 +0.18 +3.38
2026-05-19 5.43 5.43 5.30 5.32 1,768,953 -0.02 -0.37
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 5.61
On 2026-05-27		 5.29
On 2026-05-29		 -0.09 -1.65 5.61
On 2026-05-27		 5.29
On 2026-05-29		 -5.79 5.41
10D 5.61
On 2026-05-20		 5.24
On 2026-05-20		 -0.09 -1.65 5.61
On 2026-05-20		 5.29
On 2026-05-29		 -5.79 5.41
20D 5.89
On 2026-05-07		 5.24
On 2026-05-20		 -0.36 -6.29 5.89
On 2026-05-07		 5.24
On 2026-05-20		 -11.04 5.48
WTD 5.61
On 2026-05-27		 5.29
On 2026-05-29		 -0.11 -2.01 5.61
On 2026-05-27		 5.29
On 2026-05-29		 -5.79 5.39
MTD 5.89
On 2026-05-07		 5.24
On 2026-05-20		 -0.36 -6.29 5.89
On 2026-05-07		 5.24
On 2026-05-20		 -11.04 5.48
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
CPF

Central Pacific Financial Corp.

34.36 -0.37 -1.07 227,052
ADP

Automatic Data Processing Inc.

221.84 +1.98 +0.90 3,331,890
GLW

Corning Incorporated

181.16 -1.81 -0.99 16,626,755
EPR

EPR Properties

57.05 -0.79 -1.37 796,732
BHC

Bausch Health Companies Inc.

5.36 -0.05 -0.92 2,516,124