Skip to main content
Bausch Health Companies Inc. (TSX:BHC)
Canada flag Canada · Delayed Price · Currency is CAD
9.61
-0.71 (-6.88%)
At close: Dec 5, 2025

Bausch Health Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20258.858.858.268.518.51-5.13%533,349
Oct 9, 20258.919.048.898.978.971.01%250,187
Oct 8, 20258.948.988.838.888.88-0.67%251,787
Oct 7, 20259.059.088.888.948.94-1.11%269,905
Oct 6, 20259.359.359.039.049.04-3.21%293,423
Oct 3, 20259.159.499.159.349.341.97%253,421
Oct 2, 20259.209.299.149.169.16-0.65%194,783
Oct 1, 20258.909.418.909.229.222.90%265,149
Sep 30, 20258.979.118.948.968.96-0.55%168,383
Sep 29, 20259.069.088.949.019.01-0.33%188,553
Sep 26, 20258.979.078.929.049.040.33%221,838
Sep 25, 20259.189.188.929.019.01-2.49%377,224
Sep 24, 20259.359.359.189.249.24-0.86%500,922
Sep 23, 20259.399.509.309.329.32-1.17%416,087
Sep 22, 20259.279.529.249.439.431.51%243,501
Sep 19, 20259.599.599.279.299.29-2.52%1,962,864
Sep 18, 20259.519.619.439.539.531.17%352,850
Sep 17, 20259.409.669.289.429.421.18%505,873
Sep 16, 20259.859.859.309.319.31-5.86%525,948
Sep 15, 202510.0610.109.719.899.89-1.69%337,684
Sep 12, 202510.0410.119.8610.0610.060.20%237,175
Sep 11, 20259.9710.159.9510.0410.041.31%193,292
Sep 10, 202510.0410.139.919.919.91-0.90%247,019
Sep 9, 202510.1210.159.9510.0010.00-1.19%289,770
Sep 8, 202510.0810.179.9210.1210.12-0.59%316,703
Sep 5, 20259.9410.219.9410.1810.182.00%236,238
Sep 4, 202510.1510.159.869.989.98-1.58%240,974
Sep 3, 202510.5210.5710.1310.1410.14-4.16%329,250
Sep 2, 202510.0410.6710.0410.5810.584.13%353,783
Aug 29, 20259.8310.229.7610.1610.163.36%348,978
Aug 28, 202510.0210.069.739.839.83-1.90%286,578
Aug 27, 20259.9810.109.9210.0210.020.80%236,750
Aug 26, 202510.1210.129.729.949.94-1.78%882,143
Aug 25, 202510.3410.4310.0510.1210.12-2.50%313,476
Aug 22, 202510.5010.6710.3410.3810.38-0.48%317,756
Aug 21, 202510.5610.7310.4110.4310.43-0.86%240,084
Aug 20, 202510.8110.8110.3210.5210.52-2.50%280,821
Aug 19, 202511.0611.0910.6110.7910.79-2.53%378,185
Aug 18, 202511.3311.6410.9311.0711.07-3.91%810,075
Aug 15, 202511.0011.9710.5811.5211.5210.98%1,809,698
Aug 14, 202510.0610.749.9610.3810.385.17%604,900
Aug 13, 20259.739.889.619.879.872.49%492,261
Aug 12, 20259.259.669.189.639.634.56%866,429
Aug 11, 20257.949.617.939.219.2116.14%1,336,761
Aug 8, 20258.018.017.917.937.930.13%204,437
Aug 7, 20257.948.067.837.927.92-381,384
Aug 6, 20258.188.187.857.927.92-3.41%493,974
Aug 5, 20258.048.417.988.208.203.93%665,502
Aug 1, 20258.028.047.777.897.89-3.43%389,490
Jul 31, 20258.048.317.648.178.17-7.68%745,672
Jul 30, 20259.479.478.788.858.85-5.95%412,109
Jul 29, 20259.569.569.289.419.41-0.42%327,240
Jul 28, 20259.359.609.319.459.451.83%246,031
Jul 25, 20259.259.369.119.289.280.32%165,034
Jul 24, 20259.009.409.009.259.252.44%287,205
Jul 23, 20258.929.128.889.039.032.03%212,566
Jul 22, 20258.648.888.608.858.851.96%182,751
Jul 21, 20258.708.828.638.688.68-218,003
Jul 18, 20258.928.958.668.688.68-2.58%215,031
Jul 17, 20258.798.978.788.918.910.91%218,073
Jul 16, 20258.838.958.688.838.830.23%273,832