BHC: Bausch Health Companies Inc.

As of Monday, February 9th, 2026

$ 5.98

+0.10 +1.70%

Open: 5.90
High: 6.04
Low: 5.85
Volume: 1,636,245
Previous Close on Friday, February 6th, 2026

$ 5.88

+0.15 +2.62%

Open: 5.78
High: 5.90
Low: 5.77
Volume: 1,356,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 5.90 6.04 5.85 5.98 1,636,245 +0.10 +1.70
2026-02-06 5.78 5.90 5.77 5.88 1,356,610 +0.15 +2.62
2026-02-05 5.67 5.81 5.62 5.73 2,301,984 +0.07 +1.24
2026-02-04 5.77 5.79 5.65 5.66 1,313,481 -0.04 -0.70
2026-02-03 5.78 5.80 5.59 5.70 1,392,562 -0.06 -1.04
2026-02-02 5.70 5.85 5.64 5.76 2,079,502 +0.02 +0.35
2026-01-30 5.59 5.74 5.55 5.74 2,234,341 +0.15 +2.68
2026-01-29 5.64 5.70 5.56 5.59 1,916,278 -0.07 -1.24
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 6.04
On 2026-02-09		 5.59
On 2026-02-03		 0.22 3.82 5.80
On 2026-02-03		 5.65
On 2026-02-04		 -2.59 5.79
10D 6.04
On 2026-02-09		 5.55
On 2026-01-30		 0.18 3.10 5.93
On 2026-01-27		 5.55
On 2026-01-30		 -6.49 5.74
20D 7.73
On 2026-01-14		 5.55
On 2026-01-30		 -1.43 -19.30 7.73
On 2026-01-14		 5.55
On 2026-01-30		 -28.27 6.29
WTD 6.04
On 2026-02-09		 5.85
On 2026-02-09		 0.10 1.70 -- -- -- 5.98
MTD 6.04
On 2026-02-09		 5.59
On 2026-02-03		 0.24 4.18 5.85
On 2026-02-02		 5.59
On 2026-02-03		 -4.53 5.79
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
RTX

Raytheon Technologies Corporation

196.19 -2.47 -1.24 4,597,235
TECH

Bio-Techne Corporation

65.48 -1.30 -1.95 1,678,151
DXPE

DXP Enterprises Inc.

151.65 +2.04 +1.36 6,503
O

Realty Income Corporation

63.09 -0.14 -0.22 4,728,074
BHC

Bausch Health Companies Inc.

5.98 +0.10 +1.70 1,636,245