NYSE : BHC
Bausch Health Companies Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 8.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bausch Health Companies Inc. (BHC) closed at 8.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.21 | 8.35 | 7.96 | 8.02 | 4,764,239 | -2.20% |
| 2026-10-30 | 8.93 | 9.04 | 8.175 | 8.2 | 8,868,423 | -7.97% |
| 2026-10-29 | 7.66 | 9.04 | 7.58 | 8.91 | 33,781,852 | +28.76% |
| 2026-10-28 | 6.29 | 6.97 | 6.25 | 6.92 | 8,073,975 | +9.67% |
| 2026-10-27 | 6.37 | 6.37 | 6.225 | 6.31 | 1,562,813 | -0.63% |
| 2026-10-26 | 6.53 | 6.55 | 6.27 | 6.35 | 2,401,570 | -1.40% |
| 2026-10-23 | 6.44 | 6.49 | 6.201 | 6.44 | 2,427,285 | -0.77% |
| 2026-10-22 | 6.43 | 6.505 | 6.405 | 6.49 | 1,196,580 | +0.62% |
| 2026-10-21 | 6.4 | 6.515 | 6.29 | 6.45 | 2,033,574 | +0.47% |
| 2026-10-20 | 6.42 | 6.54 | 6.36 | 6.42 | 2,030,426 | +1.58% |
| 2026-10-19 | 6.27 | 6.42 | 6.25 | 6.32 | 1,354,817 | +0.32% |
| 2026-10-16 | 6.35 | 6.385 | 6.2 | 6.3 | 2,164,349 | -0.16% |
| 2026-10-15 | 5.95 | 6.35 | 5.95 | 6.31 | 2,298,927 | +7.13% |
| 2026-10-14 | 5.89 | 6.05 | 5.85 | 5.89 | 1,728,858 | +0.00% |
| 2026-10-13 | 5.91 | 5.92 | 5.732 | 5.89 | 1,513,508 | -0.67% |
| 2026-10-12 | 6.27 | 6.345 | 5.77 | 5.93 | 2,540,721 | -1.82% |
| 2026-10-09 | 6.05 | 6.17 | 6.015 | 6.04 | 1,013,068 | +0.00% |
| 2026-10-08 | 6.14 | 6.2 | 6.02 | 6.04 | 1,239,317 | -1.79% |
| 2026-10-07 | 6.04 | 6.33 | 6.02 | 6.15 | 1,979,622 | +2.16% |
| 2026-10-06 | 5.94 | 6.105 | 5.825 | 6.02 | 2,991,101 | +2.21% |
| 2026-10-05 | 5.73 | 5.96 | 5.71 | 5.89 | 1,448,418 | +1.55% |
| 2026-10-02 | 5.73 | 5.865 | 5.605 | 5.8 | 3,235,797 | +1.22% |
| 2026-10-01 | 5.84 | 5.86 | 5.65 | 5.73 | 1,453,331 | -1.72% |
| 2026-09-30 | 5.83 | 5.925 | 5.72 | 5.83 | 1,417,980 | +0.52% |
| 2026-09-29 | 5.74 | 5.8 | 5.685 | 5.8 | 1,259,833 | +0.52% |
| 2026-09-28 | 5.66 | 5.845 | 5.595 | 5.77 | 1,504,457 | +1.41% |
| 2026-09-25 | 5.66 | 5.83 | 5.63 | 5.69 | 1,232,939 | +0.71% |
| 2026-09-24 | 5.67 | 5.78 | 5.54 | 5.65 | 2,014,629 | -1.05% |
| 2026-09-23 | 5.82 | 5.925 | 5.67 | 5.71 | 1,756,280 | -1.72% |
| 2026-09-22 | 5.755 | 5.82 | 5.615 | 5.81 | 1,912,515 | +3.01% |
| 2026-09-21 | 5.67 | 5.74 | 5.555 | 5.64 | 1,511,426 | -0.53% |
| 2026-09-18 | 5.68 | 5.725 | 5.6 | 5.67 | 1,854,263 | +0.35% |
| 2026-09-17 | 5.78 | 5.78 | 5.625 | 5.65 | 2,736,909 | -0.70% |
| 2026-09-16 | 5.69 | 5.825 | 5.645 | 5.69 | 1,543,323 | +0.35% |
| 2026-09-15 | 5.9 | 5.91 | 5.635 | 5.67 | 1,569,196 | -4.22% |
| 2026-09-14 | 5.93 | 6.06 | 5.83 | 5.92 | 5,180,986 | +1.02% |
| 2026-09-11 | 6.124 | 6.125 | 5.835 | 5.86 | 2,355,726 | -3.46% |
| 2026-09-10 | 6.11 | 6.165 | 5.88 | 6.07 | 1,571,343 | -1.46% |
| 2026-09-09 | 6.38 | 6.47 | 6.14 | 6.16 | 1,400,250 | -4.20% |
| 2026-09-08 | 6.57 | 6.685 | 6.41 | 6.43 | 1,813,365 | -1.98% |
| 2026-09-04 | 6.71 | 6.72 | 6.52 | 6.56 | 1,647,680 | -2.96% |
| 2026-09-03 | 6.905 | 6.99 | 6.62 | 6.76 | 2,059,696 | -1.02% |
| 2026-09-02 | 6.56 | 6.87 | 6.535 | 6.83 | 2,631,875 | +5.56% |
| 2026-09-01 | 6.39 | 6.74 | 6.34 | 6.47 | 2,510,447 | +1.57% |
| 2026-08-31 | 6.36 | 6.375 | 6.135 | 6.37 | 2,278,261 | +0.79% |
| 2026-08-28 | 6.29 | 6.359 | 6.23 | 6.32 | 1,362,880 | +0.32% |
| 2026-08-27 | 6.47 | 6.47 | 6.29 | 6.3 | 2,843,696 | -3.23% |
| 2026-08-26 | 6.69 | 6.82 | 6.5 | 6.51 | 2,119,881 | -3.27% |
| 2026-08-25 | 6.736 | 6.74 | 6.455 | 6.73 | 3,378,155 | +0.75% |
| 2026-08-24 | 6.44 | 6.71 | 6.43 | 6.68 | 2,670,284 | +3.73% |
| 2026-08-21 | 6.8 | 6.87 | 6.375 | 6.44 | 3,969,447 | -5.43% |
| 2026-08-20 | 6.82 | 6.91 | 6.67 | 6.81 | 1,904,302 | -1.16% |
| 2026-08-19 | 6.99 | 7.08 | 6.715 | 6.89 | 2,433,556 | -0.58% |
| 2026-08-18 | 6.64 | 7.03 | 6.58 | 6.93 | 4,691,670 | +5.32% |
| 2026-08-17 | 6.4 | 6.58 | 6.31 | 6.58 | 2,068,150 | +1.08% |
| 2026-08-14 | 6.3 | 6.525 | 6.18 | 6.51 | 2,517,439 | +2.68% |
| 2026-08-13 | 6.23 | 6.39 | 6.2 | 6.34 | 1,818,806 | +2.09% |
| 2026-08-12 | 6.21 | 6.328 | 6.05 | 6.21 | 2,174,798 | -0.48% |
| 2026-08-11 | 6.29 | 6.39 | 6.17 | 6.24 | 1,630,883 | -1.73% |
| 2026-08-10 | 6.31 | 6.535 | 6.16 | 6.35 | 2,751,569 | +1.60% |
| 2026-08-07 | 5.91 | 6.265 | 5.89 | 6.25 | 4,218,675 | +5.75% |
| 2026-08-06 | 6.35 | 6.35 | 5.88 | 5.91 | 3,468,971 | -6.04% |
| 2026-08-05 | 6.54 | 6.54 | 6.14 | 6.29 | 4,237,062 | -2.33% |
| 2026-08-04 | 6.91 | 7.05 | 6.355 | 6.44 | 17,137,393 | -8.00% |
| 2026-08-03 | 7 | 7.3 | 6.53 | 7 | 9,456,762 | +1.60% |
| 2026-07-31 | 6 | 6.915 | 5.98 | 6.89 | 22,228,949 | +14.26% |
| 2026-07-30 | 4.97 | 6.065 | 4.97 | 6.03 | 18,171,351 | +28.85% |
| 2026-07-29 | 4.58 | 4.695 | 4.47 | 4.68 | 3,487,635 | +3.54% |
| 2026-07-28 | 4.55 | 4.605 | 4.48 | 4.52 | 1,235,318 | +0.89% |
| 2026-07-27 | 4.48 | 4.6 | 4.469 | 4.48 | 1,711,914 | +1.13% |
| 2026-07-24 | 4.48 | 4.5 | 4.41 | 4.43 | 1,216,356 | -0.45% |
| 2026-07-23 | 4.52 | 4.56 | 4.44 | 4.45 | 1,364,985 | -2.41% |
| 2026-07-22 | 4.51 | 4.7 | 4.495 | 4.56 | 1,611,749 | +0.88% |
| 2026-07-21 | 4.67 | 4.67 | 4.33 | 4.52 | 3,614,506 | -3.42% |
| 2026-07-20 | 4.8 | 4.815 | 4.68 | 4.68 | 2,048,250 | -3.11% |
| 2026-07-17 | 4.95 | 5 | 4.83 | 4.83 | 1,225,290 | -2.03% |
| 2026-07-16 | 4.95 | 5 | 4.895 | 4.93 | 1,482,582 | +0.82% |
| 2026-07-15 | 4.8 | 4.899 | 4.789 | 4.89 | 1,624,229 | +2.95% |
| 2026-07-14 | 4.84 | 4.86 | 4.73 | 4.75 | 1,729,178 | -2.06% |
| 2026-07-13 | 4.78 | 4.89 | 4.775 | 4.85 | 1,570,239 | +1.46% |
| 2026-07-10 | 4.84 | 4.88 | 4.7 | 4.78 | 1,365,761 | -1.65% |
| 2026-07-09 | 4.89 | 4.905 | 4.8 | 4.86 | 1,305,200 | -1.02% |
| 2026-07-08 | 4.87 | 4.945 | 4.79 | 4.91 | 1,176,980 | +0.00% |
| 2026-07-07 | 4.87 | 5.005 | 4.85 | 4.91 | 1,957,646 | +2.08% |
| 2026-07-06 | 4.87 | 4.9 | 4.75 | 4.81 | 2,704,715 | -1.84% |
| 2026-07-02 | 4.85 | 4.935 | 4.74 | 4.9 | 3,201,704 | +2.73% |
| 2026-07-01 | 4.85 | 4.95 | 4.76 | 4.77 | 2,442,886 | -3.25% |
| 2026-06-30 | 4.8 | 5.02 | 4.8 | 4.93 | 3,641,327 | +1.65% |
| 2026-06-29 | 4.75 | 4.89 | 4.63 | 4.85 | 4,320,234 | +1.89% |
| 2026-06-26 | 5.28 | 5.945 | 4.71 | 4.76 | 12,642,918 | -9.85% |
| 2026-06-25 | 5 | 5.41 | 5 | 5.28 | 3,325,802 | +5.81% |
| 2026-06-24 | 4.83 | 5.085 | 4.815 | 4.99 | 2,292,220 | +3.96% |
| 2026-06-23 | 4.69 | 4.8 | 4.67 | 4.8 | 1,189,138 | +2.78% |
| 2026-06-22 | 4.75 | 4.75 | 4.61 | 4.67 | 2,799,704 | -2.10% |
| 2026-06-18 | 4.78 | 4.8 | 4.565 | 4.77 | 4,273,860 | +0.21% |
| 2026-06-17 | 4.97 | 4.991 | 4.745 | 4.76 | 1,749,939 | -4.03% |
| 2026-06-16 | 5.04 | 5.05 | 4.89 | 4.96 | 2,126,164 | -0.60% |
| 2026-06-15 | 5.13 | 5.166 | 4.965 | 4.99 | 2,289,675 | -1.38% |
| 2026-06-12 | 5.2 | 5.22 | 5.045 | 5.06 | 1,643,235 | -1.94% |
| 2026-06-11 | 5.17 | 5.25 | 5.13 | 5.16 | 1,415,011 | +0.19% |
| 2026-06-10 | 5.1 | 5.325 | 5.1 | 5.15 | 1,920,976 | -0.39% |
| 2026-06-09 | 5.17 | 5.255 | 5.085 | 5.17 | 1,781,598 | +1.17% |
| 2026-06-08 | 5.37 | 5.39 | 5.09 | 5.11 | 1,850,183 | -4.84% |
| 2026-06-05 | 5.27 | 5.385 | 5.16 | 5.37 | 1,836,516 | +2.09% |
| 2026-06-04 | 5.06 | 5.28 | 5 | 5.26 | 3,094,464 | +6.26% |
| 2026-06-03 | 5 | 5.03 | 4.94 | 4.95 | 2,559,097 | -1.20% |
| 2026-06-02 | 5.31 | 5.31 | 4.99 | 5.01 | 3,930,405 | -5.65% |
| 2026-06-01 | 5.32 | 5.425 | 5.22 | 5.31 | 1,514,452 | -0.93% |
| 2026-05-29 | 5.39 | 5.41 | 5.285 | 5.36 | 2,516,121 | -0.92% |
| 2026-05-28 | 5.4 | 5.47 | 5.33 | 5.41 | 1,524,004 | +0.37% |
| 2026-05-27 | 5.42 | 5.61 | 5.375 | 5.39 | 1,792,290 | -0.19% |
| 2026-05-26 | 5.53 | 5.595 | 5.33 | 5.4 | 1,237,502 | -1.28% |
| 2026-05-22 | 5.48 | 5.565 | 5.38 | 5.47 | 1,613,939 | +0.37% |
| 2026-05-21 | 5.45 | 5.47 | 5.32 | 5.45 | 1,217,644 | -0.91% |
| 2026-05-20 | 5.31 | 5.61 | 5.24 | 5.5 | 1,854,719 | +3.38% |
| 2026-05-19 | 5.43 | 5.43 | 5.3 | 5.32 | 1,740,135 | -0.37% |
| 2026-05-18 | 5.42 | 5.48 | 5.32 | 5.34 | 780,787 | -1.48% |
| 2026-05-15 | 5.44 | 5.49 | 5.295 | 5.42 | 1,037,202 | -0.55% |
| 2026-05-14 | 5.33 | 5.51 | 5.3 | 5.45 | 1,474,832 | +3.02% |
| 2026-05-13 | 5.41 | 5.41 | 5.25 | 5.29 | 2,102,528 | -2.22% |