BHC: Bausch Health Companies Inc.

As of Thursday, November 5th, 2026

$ 7.87

-0.47 -5.64%

Open: 8.34
High: 8.38
Low: 7.96
Volume: 3,065,486
Previous Close on Wednesday, November 4th, 2026

$ 8.34

+0.20 +2.46%

Open: 8.28
High: 8.46
Low: 8.23
Volume: 3,520,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 8.34 8.38 7.96 7.87 3,065,486 -0.47 -5.64
2026-11-04 8.28 8.46 8.23 8.34 3,520,249 +0.20 +2.46
2026-11-03 7.96 8.18 7.87 8.14 3,289,972 +0.11 +1.37
2026-11-02 8.21 8.35 7.96 8.03 4,764,530 -0.17 -2.07
2026-10-30 8.93 9.04 8.18 8.20 8,644,942 -0.71 -7.97
2026-10-29 7.66 9.04 7.58 8.91 22,927,191 +1.99 +28.76
2026-10-28 6.29 6.97 6.25 6.92 7,683,697 +0.61 +9.67
2026-10-27 6.37 6.37 6.23 6.31 1,559,440 -0.04 -0.63
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 9.04
On 2026-10-30		 7.87
On 2026-11-03		 -1.04 -11.67 9.04
On 2026-10-30		 7.87
On 2026-11-03		 -12.94 8.12
10D 9.04
On 2026-10-29		 6.20
On 2026-10-23		 1.38 21.26 9.04
On 2026-10-29		 7.87
On 2026-11-03		 -12.94 7.55
20D 9.04
On 2026-10-29		 5.73
On 2026-10-13		 1.83 30.30 9.04
On 2026-10-29		 7.87
On 2026-11-03		 -12.94 6.88
WTD 8.46
On 2026-11-04		 7.87
On 2026-11-03		 -0.33 -4.02 8.46
On 2026-11-04		 7.96
On 2026-11-05		 -5.91 8.10
MTD 8.46
On 2026-11-04		 7.87
On 2026-11-03		 -0.33 -4.02 8.46
On 2026-11-04		 7.96
On 2026-11-05		 -5.91 8.10
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

341.20 -10.80 -3.07 548,913
KMB

Kimberly-Clark Corp

110.40 +1.61 +1.48 8,600,558
ZION

Zions Bancorporation National Association

64.93 -1.70 -2.55 1,861,584
BB

BlackBerry Limited

8.28 -0.53 -6.03 26,583,352
BHC

Bausch Health Companies Inc.

7.87 -0.47 -5.64 3,065,486