Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 8.78
+0.04 (0.46%)
Aug 28, 2026, 4:00 PM EST
TSX:BHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 9.63 | 9.76 | 9.26 | 9.48 | 9.48 | -1.76% | 571,789 |
| Aug 18, 2026 | 9.09 | 9.76 | 9.09 | 9.65 | 9.65 | 5.93% | 839,346 |
| Aug 17, 2026 | 8.99 | 9.13 | 8.73 | 9.11 | 9.11 | 1.00% | 582,302 |
| Aug 14, 2026 | 8.70 | 9.05 | 8.57 | 9.02 | 9.02 | 2.15% | 745,082 |
| Aug 13, 2026 | 8.71 | 8.92 | 8.64 | 8.83 | 8.83 | 2.44% | 986,282 |
| Aug 12, 2026 | 8.57 | 8.71 | 8.43 | 8.62 | 8.62 | -0.69% | 892,596 |
| Aug 11, 2026 | 8.80 | 8.81 | 8.59 | 8.68 | 8.68 | -1.70% | 405,660 |
| Aug 10, 2026 | 8.70 | 9.10 | 8.70 | 8.83 | 8.83 | 1.49% | 506,573 |
| Aug 7, 2026 | 8.23 | 8.73 | 8.22 | 8.70 | 8.70 | 5.07% | 457,320 |
| Aug 6, 2026 | 8.75 | 8.85 | 8.24 | 8.28 | 8.28 | -5.91% | 1,029,054 |
| Aug 5, 2026 | 9.12 | 9.12 | 8.61 | 8.80 | 8.80 | -2.98% | 620,635 |
| Aug 4, 2026 | 9.76 | 9.93 | 8.94 | 9.07 | 9.07 | -6.01% | 1,538,457 |
| Jul 31, 2026 | 8.39 | 9.69 | 8.39 | 9.65 | 9.65 | 14.47% | 2,060,758 |
| Jul 30, 2026 | 6.96 | 8.50 | 6.96 | 8.43 | 8.43 | 28.51% | 3,386,918 |
| Jul 29, 2026 | 6.37 | 6.59 | 6.31 | 6.56 | 6.56 | 2.50% | 713,739 |
| Jul 28, 2026 | 6.43 | 6.49 | 6.32 | 6.40 | 6.40 | 0.95% | 377,218 |
| Jul 27, 2026 | 6.35 | 6.49 | 6.32 | 6.34 | 6.34 | 1.44% | 357,111 |
| Jul 24, 2026 | 6.28 | 6.33 | 6.22 | 6.25 | 6.25 | -0.48% | 290,401 |
| Jul 23, 2026 | 6.43 | 6.43 | 6.25 | 6.28 | 6.28 | -2.48% | 344,007 |
| Jul 22, 2026 | 6.32 | 6.62 | 6.32 | 6.44 | 6.44 | 0.94% | 512,689 |
| Jul 21, 2026 | 6.59 | 6.62 | 6.10 | 6.38 | 6.38 | -3.48% | 851,336 |
| Jul 20, 2026 | 6.80 | 6.80 | 6.60 | 6.61 | 6.61 | -2.51% | 431,203 |
| Jul 17, 2026 | 6.91 | 7.01 | 6.77 | 6.78 | 6.78 | -2.31% | 292,697 |
| Jul 16, 2026 | 6.85 | 7.01 | 6.85 | 6.94 | 6.94 | 1.31% | 350,536 |
| Jul 15, 2026 | 6.67 | 6.88 | 6.67 | 6.85 | 6.85 | 2.39% | 401,207 |
| Jul 14, 2026 | 6.85 | 6.85 | 6.65 | 6.69 | 6.69 | -2.76% | 710,049 |
| Jul 13, 2026 | 6.75 | 6.91 | 6.75 | 6.88 | 6.88 | 1.62% | 261,312 |
| Jul 10, 2026 | 6.88 | 6.90 | 6.66 | 6.77 | 6.77 | -1.60% | 323,196 |
| Jul 9, 2026 | 6.92 | 6.95 | 6.80 | 6.88 | 6.88 | -1.15% | 279,228 |
| Jul 8, 2026 | 6.88 | 7.00 | 6.80 | 6.96 | 6.96 | -0.43% | 246,175 |
| Jul 7, 2026 | 6.91 | 7.11 | 6.88 | 6.99 | 6.99 | 2.34% | 361,179 |
| Jul 6, 2026 | 6.96 | 6.99 | 6.76 | 6.83 | 6.83 | -1.87% | 588,793 |
| Jul 3, 2026 | 6.95 | 7.02 | 6.93 | 6.96 | 6.96 | - | 64,775 |
| Jul 2, 2026 | 6.85 | 6.98 | 6.72 | 6.96 | 6.96 | -0.43% | 496,977 |
| Jun 30, 2026 | 6.93 | 7.15 | 6.83 | 6.99 | 6.99 | 1.45% | 538,674 |
| Jun 29, 2026 | 6.77 | 6.94 | 6.58 | 6.89 | 6.89 | 1.77% | 749,565 |
| Jun 26, 2026 | 7.50 | 8.42 | 6.69 | 6.77 | 6.77 | -9.61% | 1,885,297 |
| Jun 25, 2026 | 7.15 | 7.67 | 7.15 | 7.49 | 7.49 | 5.49% | 731,381 |
| Jun 24, 2026 | 6.80 | 7.23 | 6.80 | 7.10 | 7.10 | 4.11% | 676,452 |
| Jun 23, 2026 | 6.62 | 6.82 | 6.62 | 6.82 | 6.82 | 3.02% | 315,203 |
| Jun 22, 2026 | 6.68 | 6.71 | 6.53 | 6.62 | 6.62 | 0.76% | 304,829 |
| Jun 19, 2026 | 6.73 | 6.74 | 6.57 | 6.57 | 6.57 | -2.52% | 320,317 |
| Jun 18, 2026 | 6.76 | 6.77 | 6.45 | 6.74 | 6.74 | 0.30% | 897,412 |