Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 11.87
-0.54 (-4.35%)
Oct 30, 2026, 1:12 PM EDT
TSX:BHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.43 | 12.64 | 11.81 | 11.87 | 11.87 | -4.35% | 726,677 |
| Oct 29, 2026 | 10.64 | 12.65 | 10.64 | 12.41 | 12.41 | 28.34% | 3,428,694 |
| Oct 28, 2026 | 8.87 | 9.72 | 8.80 | 9.67 | 9.67 | 9.02% | 1,065,868 |
| Oct 27, 2026 | 8.92 | 8.92 | 8.75 | 8.87 | 8.87 | -0.34% | 314,708 |
| Oct 26, 2026 | 8.99 | 9.07 | 8.82 | 8.90 | 8.90 | -1.44% | 389,554 |
| Oct 23, 2026 | 8.99 | 9.10 | 8.69 | 9.03 | 9.03 | -0.66% | 407,227 |
| Oct 22, 2026 | 8.99 | 9.11 | 8.98 | 9.09 | 9.09 | 0.33% | 221,080 |
| Oct 21, 2026 | 9.02 | 9.15 | 8.86 | 9.06 | 9.06 | 0.55% | 409,643 |
| Oct 20, 2026 | 8.98 | 9.18 | 8.93 | 9.01 | 9.01 | 0.67% | 756,867 |
| Oct 19, 2026 | 8.86 | 9.06 | 8.85 | 8.95 | 8.95 | 0.34% | 294,220 |
| Oct 16, 2026 | 8.97 | 9.03 | 8.78 | 8.92 | 8.92 | -0.67% | 392,450 |
| Oct 15, 2026 | 8.48 | 9.00 | 8.48 | 8.98 | 8.98 | 6.90% | 636,253 |
| Oct 14, 2026 | 8.41 | 8.62 | 8.34 | 8.40 | 8.40 | 0.48% | 475,219 |
| Oct 13, 2026 | 8.45 | 8.45 | 8.16 | 8.36 | 8.36 | -3.24% | 474,883 |
| Oct 9, 2026 | 8.59 | 8.81 | 8.59 | 8.64 | 8.64 | 0.47% | 252,511 |
| Oct 8, 2026 | 8.73 | 8.81 | 8.56 | 8.60 | 8.60 | -2.16% | 329,038 |
| Oct 7, 2026 | 8.57 | 9.02 | 8.57 | 8.79 | 8.79 | 2.69% | 418,130 |
| Oct 6, 2026 | 8.40 | 8.68 | 8.30 | 8.56 | 8.56 | 1.66% | 813,367 |
| Oct 5, 2026 | 8.26 | 8.50 | 8.20 | 8.42 | 8.42 | 1.81% | 298,313 |
| Oct 2, 2026 | 8.15 | 8.36 | 7.99 | 8.27 | 8.27 | 1.72% | 570,317 |
| Oct 1, 2026 | 8.28 | 8.36 | 8.06 | 8.13 | 8.13 | -1.93% | 481,016 |
| Sep 30, 2026 | 8.17 | 8.41 | 8.12 | 8.29 | 8.29 | 1.10% | 425,698 |
| Sep 29, 2026 | 8.14 | 8.22 | 8.07 | 8.20 | 8.20 | - | 327,335 |
| Sep 28, 2026 | 8.03 | 8.27 | 7.94 | 8.20 | 8.20 | 1.74% | 334,558 |
| Sep 25, 2026 | 8.01 | 8.25 | 7.95 | 8.06 | 8.06 | 1.13% | 428,313 |
| Sep 24, 2026 | 8.00 | 8.17 | 7.84 | 7.97 | 7.97 | -0.87% | 803,000 |
| Sep 23, 2026 | 8.21 | 8.35 | 8.00 | 8.04 | 8.04 | -1.59% | 969,244 |
| Sep 22, 2026 | 7.91 | 8.20 | 7.90 | 8.17 | 8.17 | 3.03% | 549,399 |
| Sep 21, 2026 | 7.97 | 7.99 | 7.79 | 7.93 | 7.93 | 0.13% | 394,567 |
| Sep 18, 2026 | 7.95 | 8.02 | 7.86 | 7.92 | 7.92 | - | 843,224 |
| Sep 17, 2026 | 8.08 | 8.08 | 7.88 | 7.92 | 7.92 | -0.75% | 581,699 |
| Sep 16, 2026 | 7.91 | 8.13 | 7.88 | 7.98 | 7.98 | 1.27% | 548,331 |
| Sep 15, 2026 | 8.15 | 8.20 | 7.85 | 7.88 | 7.88 | -4.48% | 505,110 |
| Sep 14, 2026 | 8.10 | 8.42 | 8.10 | 8.25 | 8.25 | 1.85% | 395,943 |
| Sep 11, 2026 | 8.45 | 8.45 | 8.09 | 8.10 | 8.10 | -3.80% | 665,687 |
| Sep 10, 2026 | 8.45 | 8.52 | 8.12 | 8.42 | 8.42 | -0.94% | 370,960 |
| Sep 9, 2026 | 8.82 | 8.90 | 8.48 | 8.50 | 8.50 | -4.06% | 542,362 |
| Sep 8, 2026 | 9.06 | 9.19 | 8.84 | 8.86 | 8.86 | -2.21% | 423,715 |
| Sep 4, 2026 | 9.32 | 9.32 | 9.03 | 9.06 | 9.06 | -2.79% | 228,247 |
| Sep 3, 2026 | 9.52 | 9.65 | 9.13 | 9.32 | 9.32 | -1.48% | 776,194 |
| Sep 2, 2026 | 9.16 | 9.50 | 9.05 | 9.46 | 9.46 | 4.99% | 926,612 |
| Sep 1, 2026 | 8.80 | 9.35 | 8.80 | 9.01 | 9.01 | 2.50% | 514,206 |
| Aug 31, 2026 | 8.74 | 8.84 | 8.51 | 8.79 | 8.79 | 0.11% | 857,360 |
| Aug 28, 2026 | 8.73 | 8.83 | 8.63 | 8.78 | 8.78 | 0.46% | 595,655 |
| Aug 27, 2026 | 8.95 | 8.96 | 8.72 | 8.74 | 8.74 | -3.21% | 694,620 |
| Aug 26, 2026 | 9.26 | 9.45 | 9.02 | 9.03 | 9.03 | -3.01% | 384,967 |
| Aug 25, 2026 | 9.28 | 9.32 | 8.93 | 9.31 | 9.31 | 0.87% | 935,152 |
| Aug 24, 2026 | 8.93 | 9.28 | 8.89 | 9.23 | 9.23 | 4.65% | 677,256 |
| Aug 21, 2026 | 9.42 | 9.45 | 8.77 | 8.82 | 8.82 | -6.27% | 2,139,647 |
| Aug 20, 2026 | 9.37 | 9.52 | 9.19 | 9.41 | 9.41 | -0.74% | 400,737 |