Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 8.09
-0.18 (-2.18%)
At close: Feb 27, 2026
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |