Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 10.33
-0.47 (-4.35%)
At close: Jan 9, 2026
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 8.67 | 8.67 | 8.44 | 8.50 | 8.50 | -1.96% | 317,292 |
| Nov 18, 2025 | 8.55 | 8.78 | 8.53 | 8.67 | 8.67 | 0.58% | 278,722 |
| Nov 17, 2025 | 8.80 | 8.89 | 8.50 | 8.62 | 8.62 | -2.27% | 475,324 |
| Nov 14, 2025 | 9.11 | 9.14 | 8.77 | 8.82 | 8.82 | -4.85% | 583,386 |
| Nov 13, 2025 | 9.71 | 9.71 | 9.24 | 9.27 | 9.27 | -4.43% | 590,943 |
| Nov 12, 2025 | 9.58 | 9.76 | 9.42 | 9.70 | 9.70 | 1.46% | 486,872 |
| Nov 11, 2025 | 8.98 | 9.63 | 8.93 | 9.56 | 9.56 | 6.34% | 404,722 |
| Nov 10, 2025 | 9.40 | 9.45 | 8.95 | 8.99 | 8.99 | -3.64% | 415,862 |
| Nov 7, 2025 | 9.37 | 9.52 | 9.23 | 9.33 | 9.33 | -1.27% | 243,056 |
| Nov 6, 2025 | 9.49 | 9.77 | 9.38 | 9.45 | 9.45 | -1.05% | 281,108 |
| Nov 5, 2025 | 9.55 | 9.88 | 9.52 | 9.55 | 9.55 | 0.21% | 348,702 |
| Nov 4, 2025 | 9.54 | 9.75 | 9.48 | 9.53 | 9.53 | -0.73% | 349,234 |
| Nov 3, 2025 | 9.84 | 10.01 | 9.57 | 9.60 | 9.60 | -2.83% | 380,070 |
| Oct 31, 2025 | 9.25 | 10.06 | 9.23 | 9.88 | 9.88 | 6.81% | 825,544 |
| Oct 30, 2025 | 8.82 | 9.69 | 8.63 | 9.25 | 9.25 | 12.53% | 1,415,859 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.20 | 8.22 | 8.22 | -4.64% | 380,699 |