Bausch Health Companies Inc. (TSX:BHC)
Canada
· Delayed Price · Currency is CAD 7.77
+0.15 (1.97%)
Apr 28, 2026, 4:00 PM EST
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.63 | 7.92 | 7.63 | 7.77 | 7.77 | 1.97% | 336,109 |
| Apr 27, 2026 | 7.63 | 7.87 | 7.61 | 7.62 | 7.62 | -0.91% | 349,583 |
| Apr 24, 2026 | 7.58 | 7.70 | 7.51 | 7.69 | 7.69 | 1.32% | 274,106 |
| Apr 23, 2026 | 7.75 | 7.83 | 7.55 | 7.59 | 7.59 | -2.57% | 317,095 |
| Apr 22, 2026 | 7.91 | 7.91 | 7.61 | 7.79 | 7.79 | -0.51% | 292,484 |
| Apr 21, 2026 | 8.04 | 8.06 | 7.81 | 7.83 | 7.83 | -3.09% | 399,996 |
| Apr 20, 2026 | 8.05 | 8.15 | 7.95 | 8.08 | 8.08 | -0.12% | 222,426 |
| Apr 17, 2026 | 8.01 | 8.14 | 8.00 | 8.09 | 8.09 | 1.51% | 191,966 |
| Apr 16, 2026 | 7.90 | 8.03 | 7.88 | 7.97 | 7.97 | 0.76% | 161,548 |
| Apr 15, 2026 | 7.86 | 8.03 | 7.83 | 7.91 | 7.91 | 0.76% | 168,955 |
| Apr 14, 2026 | 7.89 | 8.02 | 7.83 | 7.85 | 7.85 | -0.51% | 194,618 |
| Apr 13, 2026 | 7.69 | 7.93 | 7.67 | 7.89 | 7.89 | 1.54% | 208,516 |
| Apr 10, 2026 | 7.45 | 7.79 | 7.45 | 7.77 | 7.77 | 4.44% | 341,645 |
| Apr 9, 2026 | 7.30 | 7.44 | 7.23 | 7.44 | 7.44 | 0.81% | 254,820 |
| Apr 8, 2026 | 7.55 | 7.63 | 7.31 | 7.38 | 7.38 | 0.96% | 338,453 |
| Apr 7, 2026 | 7.44 | 7.44 | 7.23 | 7.31 | 7.31 | -2.53% | 324,326 |
| Apr 6, 2026 | 7.51 | 7.56 | 7.42 | 7.50 | 7.50 | 0.27% | 128,862 |
| Apr 2, 2026 | 7.56 | 7.78 | 7.46 | 7.48 | 7.48 | -3.61% | 432,666 |
| Apr 1, 2026 | 7.49 | 7.79 | 7.49 | 7.76 | 7.76 | 3.19% | 304,395 |
| Mar 31, 2026 | 7.10 | 7.54 | 7.10 | 7.52 | 7.52 | 7.12% | 419,673 |
| Mar 30, 2026 | 7.05 | 7.09 | 6.96 | 7.02 | 7.02 | 0.43% | 256,265 |
| Mar 27, 2026 | 7.08 | 7.09 | 6.94 | 6.99 | 6.99 | -1.27% | 273,974 |
| Mar 26, 2026 | 6.98 | 7.26 | 6.97 | 7.08 | 7.08 | 0.85% | 216,754 |
| Mar 25, 2026 | 6.98 | 7.19 | 6.97 | 7.02 | 7.02 | 2.03% | 378,304 |
| Mar 24, 2026 | 6.95 | 6.95 | 6.80 | 6.88 | 6.88 | -1.99% | 359,535 |
| Mar 23, 2026 | 7.05 | 7.08 | 6.87 | 7.02 | 7.02 | 1.74% | 383,372 |
| Mar 20, 2026 | 6.89 | 7.03 | 6.78 | 6.90 | 6.90 | -0.29% | 701,880 |
| Mar 19, 2026 | 6.85 | 6.98 | 6.80 | 6.92 | 6.92 | -1.28% | 402,984 |
| Mar 18, 2026 | 7.05 | 7.07 | 6.92 | 7.01 | 7.01 | -1.41% | 415,988 |
| Mar 17, 2026 | 6.85 | 7.25 | 6.85 | 7.11 | 7.11 | 3.34% | 416,407 |
| Mar 16, 2026 | 6.84 | 6.93 | 6.81 | 6.88 | 6.88 | 0.88% | 275,467 |
| Mar 13, 2026 | 6.95 | 6.98 | 6.77 | 6.82 | 6.82 | -1.02% | 441,361 |
| Mar 12, 2026 | 7.33 | 7.33 | 6.86 | 6.89 | 6.89 | -6.51% | 592,673 |
| Mar 11, 2026 | 7.33 | 7.39 | 7.18 | 7.37 | 7.37 | 0.55% | 243,622 |
| Mar 10, 2026 | 7.22 | 7.36 | 7.14 | 7.33 | 7.33 | 1.10% | 328,087 |
| Mar 9, 2026 | 7.29 | 7.29 | 6.97 | 7.25 | 7.25 | -1.09% | 421,881 |
| Mar 6, 2026 | 7.52 | 7.53 | 7.28 | 7.33 | 7.33 | -3.81% | 415,373 |
| Mar 5, 2026 | 7.77 | 7.88 | 7.58 | 7.62 | 7.62 | -0.91% | 483,777 |
| Mar 4, 2026 | 7.85 | 7.91 | 7.62 | 7.69 | 7.69 | -1.66% | 679,348 |
| Mar 3, 2026 | 7.99 | 8.11 | 7.75 | 7.82 | 7.82 | -3.93% | 654,693 |
| Mar 2, 2026 | 7.95 | 8.22 | 7.81 | 8.14 | 8.14 | 0.62% | 457,779 |
| Feb 27, 2026 | 8.14 | 8.26 | 8.06 | 8.09 | 8.09 | -2.18% | 492,730 |
| Feb 26, 2026 | 8.39 | 8.39 | 8.17 | 8.27 | 8.27 | -1.19% | 375,477 |
| Feb 25, 2026 | 8.43 | 8.56 | 8.20 | 8.37 | 8.37 | 1.09% | 630,564 |
| Feb 24, 2026 | 8.22 | 8.50 | 8.19 | 8.28 | 8.28 | 0.85% | 627,844 |
| Feb 23, 2026 | 8.34 | 8.52 | 8.08 | 8.21 | 8.21 | -1.91% | 396,992 |
| Feb 20, 2026 | 8.25 | 8.67 | 8.07 | 8.37 | 8.37 | 3.21% | 1,567,733 |
| Feb 19, 2026 | 7.79 | 8.63 | 7.55 | 8.11 | 8.11 | -4.70% | 1,287,410 |
| Feb 18, 2026 | 8.18 | 8.56 | 8.06 | 8.51 | 8.51 | 4.16% | 665,436 |
| Feb 17, 2026 | 8.25 | 8.36 | 8.15 | 8.17 | 8.17 | - | 425,866 |
| Feb 13, 2026 | 7.96 | 8.33 | 7.96 | 8.17 | 8.17 | 2.64% | 315,336 |
| Feb 12, 2026 | 8.30 | 8.30 | 7.94 | 7.96 | 7.96 | -3.63% | 580,655 |
| Feb 11, 2026 | 8.41 | 8.44 | 8.12 | 8.26 | 8.26 | -1.20% | 482,794 |
| Feb 10, 2026 | 8.11 | 8.53 | 8.09 | 8.36 | 8.36 | 2.70% | 683,287 |
| Feb 9, 2026 | 8.03 | 8.21 | 7.95 | 8.14 | 8.14 | 1.37% | 521,164 |
| Feb 6, 2026 | 7.89 | 8.05 | 7.86 | 8.03 | 8.03 | 2.42% | 318,554 |
| Feb 5, 2026 | 7.84 | 7.93 | 7.67 | 7.84 | 7.84 | 0.90% | 528,060 |
| Feb 4, 2026 | 7.85 | 7.89 | 7.74 | 7.77 | 7.77 | - | 382,545 |
| Feb 3, 2026 | 7.89 | 7.92 | 7.62 | 7.77 | 7.77 | -1.52% | 415,193 |
| Feb 2, 2026 | 7.82 | 8.00 | 7.70 | 7.89 | 7.89 | 1.02% | 786,374 |
| Jan 30, 2026 | 7.52 | 7.81 | 7.51 | 7.81 | 7.81 | 3.44% | 630,187 |
| Jan 29, 2026 | 7.70 | 7.70 | 7.50 | 7.55 | 7.55 | -1.95% | 603,731 |
| Jan 28, 2026 | 7.76 | 7.80 | 7.64 | 7.70 | 7.70 | -1.16% | 549,452 |
| Jan 27, 2026 | 8.06 | 8.10 | 7.76 | 7.79 | 7.79 | -2.14% | 737,538 |
| Jan 26, 2026 | 8.06 | 8.09 | 7.91 | 7.96 | 7.96 | -1.36% | 753,496 |
| Jan 23, 2026 | 8.59 | 8.60 | 8.03 | 8.07 | 8.07 | -11.03% | 1,558,897 |
| Jan 22, 2026 | 9.26 | 9.39 | 9.00 | 9.07 | 9.07 | -1.52% | 345,969 |
| Jan 21, 2026 | 9.38 | 9.49 | 9.07 | 9.21 | 9.21 | -1.81% | 448,397 |
| Jan 20, 2026 | 9.62 | 9.62 | 9.28 | 9.38 | 9.38 | -2.49% | 398,269 |
| Jan 19, 2026 | 9.73 | 9.89 | 9.61 | 9.62 | 9.62 | -1.13% | 141,054 |
| Jan 16, 2026 | 10.15 | 10.15 | 9.70 | 9.73 | 9.73 | -3.76% | 438,749 |
| Jan 15, 2026 | 10.34 | 10.35 | 10.02 | 10.11 | 10.11 | -2.32% | 523,640 |
| Jan 14, 2026 | 10.48 | 10.73 | 10.31 | 10.35 | 10.35 | -0.77% | 387,232 |
| Jan 13, 2026 | 10.43 | 10.64 | 10.03 | 10.43 | 10.43 | 0.38% | 449,127 |
| Jan 12, 2026 | 10.34 | 10.53 | 10.21 | 10.39 | 10.39 | 0.58% | 288,262 |
| Jan 9, 2026 | 10.80 | 10.95 | 10.31 | 10.33 | 10.33 | -4.35% | 481,665 |
| Jan 8, 2026 | 10.92 | 11.03 | 10.79 | 10.80 | 10.80 | -1.37% | 351,084 |
| Jan 7, 2026 | 10.62 | 11.08 | 10.54 | 10.95 | 10.95 | 3.60% | 556,085 |
| Jan 6, 2026 | 10.21 | 10.89 | 10.17 | 10.57 | 10.57 | 3.53% | 514,239 |
| Jan 5, 2026 | 9.92 | 10.53 | 9.85 | 10.21 | 10.21 | 2.92% | 569,271 |
| Jan 2, 2026 | 9.52 | 9.95 | 9.51 | 9.92 | 9.92 | 4.09% | 390,132 |
| Dec 31, 2025 | 9.53 | 9.63 | 9.42 | 9.53 | 9.53 | -0.63% | 176,060 |
| Dec 30, 2025 | 9.72 | 9.75 | 9.57 | 9.59 | 9.59 | -2.14% | 258,987 |
| Dec 29, 2025 | 9.80 | 9.90 | 9.72 | 9.80 | 9.80 | -0.41% | 257,070 |
| Dec 24, 2025 | 9.99 | 10.04 | 9.78 | 9.84 | 9.84 | -1.99% | 143,455 |
| Dec 23, 2025 | 9.57 | 10.06 | 9.55 | 10.04 | 10.04 | 4.58% | 373,725 |
| Dec 22, 2025 | 9.50 | 9.65 | 9.27 | 9.60 | 9.60 | 1.16% | 372,508 |
| Dec 19, 2025 | 9.40 | 9.73 | 9.38 | 9.49 | 9.49 | 0.96% | 2,403,488 |
| Dec 18, 2025 | 9.46 | 9.55 | 9.36 | 9.40 | 9.40 | 0.11% | 275,090 |
| Dec 17, 2025 | 9.50 | 9.51 | 9.24 | 9.39 | 9.39 | -1.78% | 424,446 |
| Dec 16, 2025 | 9.46 | 9.62 | 9.43 | 9.56 | 9.56 | 0.31% | 280,246 |
| Dec 15, 2025 | 9.55 | 9.62 | 9.32 | 9.53 | 9.53 | - | 544,782 |
| Dec 12, 2025 | 9.80 | 9.80 | 9.51 | 9.53 | 9.53 | -1.35% | 346,526 |
| Dec 11, 2025 | 9.40 | 9.90 | 9.32 | 9.66 | 9.66 | 2.44% | 407,580 |
| Dec 10, 2025 | 9.33 | 9.64 | 9.33 | 9.43 | 9.43 | - | 260,439 |
| Dec 9, 2025 | 9.39 | 9.55 | 9.23 | 9.43 | 9.43 | -0.53% | 320,892 |
| Dec 8, 2025 | 9.70 | 9.71 | 9.41 | 9.48 | 9.48 | -1.35% | 342,762 |
| Dec 5, 2025 | 10.37 | 10.37 | 9.59 | 9.61 | 9.61 | -6.88% | 494,214 |
| Dec 4, 2025 | 9.86 | 10.52 | 9.86 | 10.32 | 10.32 | 4.77% | 569,843 |
| Dec 3, 2025 | 9.68 | 9.86 | 9.53 | 9.85 | 9.85 | 2.07% | 410,965 |