NYSE, BHC End of Day and Historical Stock Data [Bausch Health Companies Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BHC:

03 Sep 2025

LAST: 7.350	CHANGE: 0.33	OPEN: 7.640	HIGH: 7.670	ASK: 0.000	VOLUME: 2.69M
LAST: 7.350	CHG(%): 4.30	PREV: 7.680	LOW: 7.335	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	7.640	7.670	7.335	7.350	2.69M
02 Sep 25	7.350	7.735	7.280	7.680	5.69M
29 Aug 25	7.140	7.435	7.080	7.420	2.19M
28 Aug 25	7.290	7.330	7.070	7.150	2.05M
27 Aug 25	7.190	7.291	7.170	7.270	1.12M
26 Aug 25	7.250	7.265	7.020	7.170	2.83M
25 Aug 25	7.470	7.550	7.250	7.300	1.98M
22 Aug 25	7.540	7.720	7.450	7.490	1.89M
21 Aug 25	7.610	7.720	7.480	7.500	1.99M
20 Aug 25	7.800	7.834	7.445	7.580	2.24M

COMPANY PROFILE

Name:
About:	Bausch Health Companies Inc. operates as a diversified specialty pharmaceutical and medical device company, develops, manufactures, and markets a range of products primarily in gastroenterology, hepatology, neurology, dermatology, generic pharmaceuticals, over-the-counter (OTC) products, aesthetic medical devices, and eye health in the United States and internationally. The company operates through five segments: Salix, International, Solta Medical, Diversified, and Bausch + Lomb. The Salix segment provides gastroenterology products. The International segment sells aesthetic medical devices, branded pharmaceuticals, generic pharmaceuticals, and OTC products. The Solta Medical segment engages in the sale of aesthetic medical devices. The Diversified segment offers pharmaceutical products in the areas of neurology and certain other therapeutic classes; dermatology products; generic pharmaceutical products; and dentistry products. The Bausch + Lomb segment offers products in the areas of vision care, surgical, and ophthalmic pharmaceuticals products. The company was formerly known as Valeant Pharmaceuticals International, Inc. and changed its name to Bausch Health Companies Inc. in July 2018. Bausch Health Companies Inc. is headquartered in Laval, Canada.
Sector:	Healthcare
Address:	2150 St. ElzEar Boulevard West, Laval, QC, Canada, H7L 4A8
Website:	https://www.bauschhealth.com
CUSIP:	09067J109
CIK:	0000885590
ISIN:	CA0717341071
FIGI:	BBG000DLFM21

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.81
Price to Book:	18.78
Price to Sales:	0.28
EBITDA:	3.11B
Shares:	369.79M
Market Cap:	2.718B

TECHNICAL INDICATORS

MA5:	7.37
MA10:	7.39
MA20:	7.18
MA50:	6.77
MA100:	5.88
MA200:	6.56
STO9:	34.19
STO14:	13.03
RSI14:	52.63
WPR14:	-83.19
MTM14:	-0.16
ROC14:	-0.02
ATR:	0.41
Week High:	7.74
Week Low:	7.07
Month High:	8.69
Month Low:	5.65
Year High:	9.85
Year Low:	4.25
Volatility:	35.90

RECENT SPLITS

Date	Ratio
16 Oct 2000	2-1
20 Jan 2000	2-1
10 Jan 2000	2-1
17 Jan 1996	3-1

RECENT DIVIDENDS

Date	Amount
10 Nov 2010	$1.00
30 Aug 2010	$0.10
28 May 2010	$0.10
04 Mar 2010	$0.09
30 Nov 2009	$0.09
28 Aug 2009	$0.09
13 May 2009	$0.09
06 Mar 2009	$0.38
19 Dec 2008	$0.38
21 Aug 2008	$0.38