BHC: Bausch Health Companies Inc.

As of Thursday, September 3rd, 2026

$ 6.76

-0.07 -1.02%

Open: 6.91
High: 6.99
Low: 6.62
Volume: 2,059,699
Previous Close on Wednesday, September 2nd, 2026

$ 6.83

+0.36 +5.56%

Open: 6.56
High: 6.87
Low: 6.54
Volume: 2,631,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 6.91 6.99 6.62 6.76 2,059,696 -0.07 -1.02
2026-09-02 6.56 6.87 6.54 6.83 2,631,870 +0.36 +5.56
2026-09-01 6.39 6.74 6.34 6.47 2,510,453 +0.10 +1.57
2026-08-31 6.36 6.38 6.14 6.37 2,278,259 +0.05 +0.79
2026-08-28 6.29 6.36 6.23 6.32 1,362,883 +0.02 +0.32
2026-08-27 6.47 6.47 6.29 6.30 2,844,011 -0.21 -3.23
2026-08-26 6.69 6.82 6.50 6.51 2,119,878 -0.22 -3.27
2026-08-25 6.74 6.74 6.46 6.73 3,376,747 +0.05 +0.75
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 6.99
On 2026-09-03		 6.14
On 2026-08-31		 0.46 7.30 6.36
On 2026-08-28		 6.36
On 2026-08-28		 0.00 6.55
10D 6.99
On 2026-09-03		 6.14
On 2026-08-31		 -0.05 -0.73 6.87
On 2026-08-21		 6.14
On 2026-08-31		 -10.70 6.54
20D 7.08
On 2026-08-19		 5.89
On 2026-08-07		 0.85 14.38 7.08
On 2026-08-19		 6.14
On 2026-08-31		 -13.35 6.53
WTD 6.99
On 2026-09-03		 6.14
On 2026-08-31		 0.44 6.96 6.38
On 2026-08-31		 6.38
On 2026-08-31		 0.00 6.61
MTD 6.99
On 2026-09-03		 6.34
On 2026-09-01		 0.39 6.12 6.74
On 2026-09-01		 6.74
On 2026-09-01		 0.00 6.69
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
CWST

Casella Waste Systems Inc.

95.96 +2.56 +2.74 516,968
FFBC

First Financial Bancorp.

32.83 +0.16 +0.49 640,629
AMH

American Homes 4 Rent

32.71 -0.28 -0.85 2,344,584
ESTC

Elastic N.V.

96.13 +6.55 +7.31 3,876,503
BHC

Bausch Health Companies Inc.

6.76 -0.07 -1.02 2,059,699