Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 7.89
+0.08 (1.02%)
At close: Feb 2, 2026
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 9.89 | 9.89 | 9.56 | 9.65 | 9.65 | -2.33% | 459,999 |
| Dec 1, 2025 | 9.16 | 10.24 | 9.16 | 9.88 | 9.88 | 11.26% | 1,074,717 |
| Nov 28, 2025 | 8.81 | 8.89 | 8.58 | 8.88 | 8.88 | 0.79% | 210,367 |
| Nov 27, 2025 | 8.78 | 8.84 | 8.77 | 8.81 | 8.81 | 0.46% | 41,704 |
| Nov 26, 2025 | 8.87 | 8.97 | 8.77 | 8.77 | 8.77 | -1.46% | 240,600 |
| Nov 25, 2025 | 8.70 | 8.93 | 8.66 | 8.90 | 8.90 | 3.49% | 361,017 |
| Nov 24, 2025 | 8.51 | 8.60 | 8.42 | 8.60 | 8.60 | 0.94% | 475,646 |
| Nov 21, 2025 | 8.46 | 8.67 | 8.41 | 8.52 | 8.52 | 0.83% | 209,500 |
| Nov 20, 2025 | 8.56 | 8.57 | 8.35 | 8.45 | 8.45 | -0.59% | 242,348 |