Skip to main content
Bausch Health Companies Inc. (TSX:BHC)
Canada flag Canada · Delayed Price · Currency is CAD
7.33
-0.29 (-3.81%)
Mar 6, 2026, 4:00 PM EST

Bausch Health Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.527.537.287.34--3.67%306,159
Mar 5, 20267.777.887.587.627.62-0.91%483,777
Mar 4, 20267.857.917.627.697.69-1.66%679,348
Mar 3, 20267.998.117.757.827.82-3.93%654,693
Mar 2, 20267.958.227.818.148.140.62%457,779
Feb 27, 20268.148.268.068.098.09-2.18%492,730
Feb 26, 20268.398.398.178.278.27-1.19%375,477
Feb 25, 20268.438.568.208.378.371.09%630,564
Feb 24, 20268.228.508.198.288.280.85%627,844
Feb 23, 20268.348.528.088.218.21-1.91%396,992
Feb 20, 20268.258.678.078.378.373.21%1,567,733
Feb 19, 20267.798.637.558.118.11-4.70%1,287,410
Feb 18, 20268.188.568.068.518.514.16%665,436
Feb 17, 20268.258.368.158.178.17-425,866
Feb 13, 20267.968.337.968.178.172.64%315,336
Feb 12, 20268.308.307.947.967.96-3.63%580,655
Feb 11, 20268.418.448.128.268.26-1.20%482,794
Feb 10, 20268.118.538.098.368.362.70%683,287
Feb 9, 20268.038.217.958.148.141.37%521,164
Feb 6, 20267.898.057.868.038.032.42%318,554
Feb 5, 20267.847.937.677.847.840.90%528,060
Feb 4, 20267.857.897.747.777.77-382,545
Feb 3, 20267.897.927.627.777.77-1.52%415,193
Feb 2, 20267.828.007.707.897.891.02%786,374
Jan 30, 20267.527.817.517.817.813.44%630,187
Jan 29, 20267.707.707.507.557.55-1.95%603,731
Jan 28, 20267.767.807.647.707.70-1.16%549,452
Jan 27, 20268.068.107.767.797.79-2.14%737,538
Jan 26, 20268.068.097.917.967.96-1.36%753,496
Jan 23, 20268.598.608.038.078.07-11.03%1,558,897
Jan 22, 20269.269.399.009.079.07-1.52%345,969
Jan 21, 20269.389.499.079.219.21-1.81%448,397
Jan 20, 20269.629.629.289.389.38-2.49%398,269
Jan 19, 20269.739.899.619.629.62-1.13%141,054
Jan 16, 202610.1510.159.709.739.73-3.76%438,749
Jan 15, 202610.3410.3510.0210.1110.11-2.32%523,640
Jan 14, 202610.4810.7310.3110.3510.35-0.77%387,232
Jan 13, 202610.4310.6410.0310.4310.430.38%449,127
Jan 12, 202610.3410.5310.2110.3910.390.58%288,262
Jan 9, 202610.8010.9510.3110.3310.33-4.35%481,665
Jan 8, 202610.9211.0310.7910.8010.80-1.37%351,084
Jan 7, 202610.6211.0810.5410.9510.953.60%556,085
Jan 6, 202610.2110.8910.1710.5710.573.53%514,239
Jan 5, 20269.9210.539.8510.2110.212.92%569,271
Jan 2, 20269.529.959.519.929.924.09%390,132
Dec 31, 20259.539.639.429.539.53-0.63%176,060
Dec 30, 20259.729.759.579.599.59-2.14%258,987
Dec 29, 20259.809.909.729.809.80-0.41%257,070
Dec 24, 20259.9910.049.789.849.84-1.99%143,455
Dec 23, 20259.5710.069.5510.0410.044.58%373,725
Dec 22, 20259.509.659.279.609.601.16%372,508
Dec 19, 20259.409.739.389.499.490.96%2,403,488
Dec 18, 20259.469.559.369.409.400.11%275,090
Dec 17, 20259.509.519.249.399.39-1.78%424,446
Dec 16, 20259.469.629.439.569.560.31%280,246
Dec 15, 20259.559.629.329.539.53-544,782
Dec 12, 20259.809.809.519.539.53-1.35%346,526
Dec 11, 20259.409.909.329.669.662.44%407,580
Dec 10, 20259.339.649.339.439.43-260,439
Dec 9, 20259.399.559.239.439.43-0.53%320,892
Dec 8, 20259.709.719.419.489.48-1.35%342,762
Dec 5, 202510.3710.379.599.619.61-6.88%494,214
Dec 4, 20259.8610.529.8610.3210.324.77%569,843
Dec 3, 20259.689.869.539.859.852.07%410,965
Dec 2, 20259.899.899.569.659.65-2.33%459,999
Dec 1, 20259.1610.249.169.889.8811.26%1,074,717
Nov 28, 20258.818.898.588.888.880.79%210,367
Nov 27, 20258.788.848.778.818.810.46%41,704
Nov 26, 20258.878.978.778.778.77-1.46%240,600
Nov 25, 20258.708.938.668.908.903.49%361,017
Nov 24, 20258.518.608.428.608.600.94%475,646
Nov 21, 20258.468.678.418.528.520.83%209,500
Nov 20, 20258.568.578.358.458.45-0.59%242,348
Nov 19, 20258.678.678.448.508.50-1.96%317,292
Nov 18, 20258.558.788.538.678.670.58%278,722
Nov 17, 20258.808.898.508.628.62-2.27%475,324
Nov 14, 20259.119.148.778.828.82-4.85%583,386
Nov 13, 20259.719.719.249.279.27-4.43%590,943
Nov 12, 20259.589.769.429.709.701.46%486,872
Nov 11, 20258.989.638.939.569.566.34%404,722
Nov 10, 20259.409.458.958.998.99-3.64%415,862
Nov 7, 20259.379.529.239.339.33-1.27%243,056
Nov 6, 20259.499.779.389.459.45-1.05%281,108
Nov 5, 20259.559.889.529.559.550.21%348,702
Nov 4, 20259.549.759.489.539.53-0.73%349,234
Nov 3, 20259.8410.019.579.609.60-2.83%380,070
Oct 31, 20259.2510.069.239.889.886.81%825,544
Oct 30, 20258.829.698.639.259.2512.53%1,415,859
Oct 29, 20258.658.658.208.228.22-4.64%380,699
Oct 28, 20258.678.698.398.628.62-1.03%499,240
Oct 27, 20258.708.778.638.718.710.11%189,729
Oct 24, 20258.958.988.648.708.70-2.58%262,637
Oct 23, 20258.758.998.678.938.932.17%211,462
Oct 22, 20258.738.998.708.748.741.16%260,109
Oct 21, 20258.928.928.528.648.64-2.59%258,995
Oct 20, 20258.548.968.488.878.874.48%291,768
Oct 17, 20258.438.528.368.498.490.35%180,692
Oct 16, 20258.478.598.418.468.46-0.24%243,593
Oct 15, 20258.608.678.418.488.48-1.28%221,452
Oct 14, 20258.518.628.488.598.590.94%160,443