Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 7.68
+0.15 (1.99%)
May 22, 2026, 9:40 AM EST
TSX:BHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.53 | 7.54 | 7.34 | 7.53 | 7.53 | -0.40% | 431,390 |
| May 20, 2026 | 7.33 | 7.71 | 7.22 | 7.56 | 7.56 | 3.14% | 648,165 |
| May 19, 2026 | 7.43 | 7.49 | 7.30 | 7.33 | 7.33 | -1.87% | 346,542 |
| May 15, 2026 | 7.48 | 7.54 | 7.30 | 7.47 | 7.47 | -0.27% | 334,226 |
| May 14, 2026 | 7.27 | 7.55 | 7.27 | 7.49 | 7.49 | 3.74% | 370,572 |
| May 13, 2026 | 7.45 | 7.45 | 7.21 | 7.22 | 7.22 | -2.30% | 480,944 |
| May 12, 2026 | 7.33 | 7.44 | 7.29 | 7.39 | 7.39 | 0.82% | 407,501 |
| May 11, 2026 | 7.90 | 7.90 | 7.28 | 7.33 | 7.33 | -6.98% | 685,589 |
| May 8, 2026 | 7.83 | 7.93 | 7.73 | 7.88 | 7.88 | 0.77% | 252,571 |
| May 7, 2026 | 7.72 | 8.04 | 7.70 | 7.82 | 7.82 | 1.30% | 678,661 |
| May 6, 2026 | 7.76 | 7.80 | 7.63 | 7.72 | 7.72 | 0.26% | 268,473 |
| May 5, 2026 | 7.65 | 7.81 | 7.58 | 7.70 | 7.70 | 2.53% | 399,528 |
| May 4, 2026 | 7.71 | 7.93 | 7.51 | 7.51 | 7.51 | -2.09% | 519,642 |
| May 1, 2026 | 7.78 | 7.78 | 7.30 | 7.67 | 7.67 | -1.54% | 489,616 |
| Apr 30, 2026 | 8.05 | 8.57 | 7.77 | 7.79 | 7.79 | 1.70% | 1,324,660 |
| Apr 29, 2026 | 7.67 | 7.74 | 7.49 | 7.66 | 7.66 | -1.42% | 306,851 |
| Apr 28, 2026 | 7.63 | 7.92 | 7.63 | 7.77 | 7.77 | 1.97% | 336,109 |
| Apr 27, 2026 | 7.63 | 7.87 | 7.61 | 7.62 | 7.62 | -0.91% | 349,583 |
| Apr 24, 2026 | 7.58 | 7.70 | 7.51 | 7.69 | 7.69 | 1.32% | 274,106 |
| Apr 23, 2026 | 7.75 | 7.83 | 7.55 | 7.59 | 7.59 | -2.57% | 317,095 |
| Apr 22, 2026 | 7.91 | 7.91 | 7.61 | 7.79 | 7.79 | -0.51% | 292,484 |
| Apr 21, 2026 | 8.04 | 8.06 | 7.81 | 7.83 | 7.83 | -3.09% | 399,996 |
| Apr 20, 2026 | 8.05 | 8.15 | 7.95 | 8.08 | 8.08 | -0.12% | 231,109 |
| Apr 17, 2026 | 8.01 | 8.14 | 8.00 | 8.09 | 8.09 | 1.51% | 191,966 |
| Apr 16, 2026 | 7.90 | 8.03 | 7.88 | 7.97 | 7.97 | 0.76% | 161,548 |
| Apr 15, 2026 | 7.86 | 8.03 | 7.83 | 7.91 | 7.91 | 0.76% | 168,775 |
| Apr 14, 2026 | 7.89 | 8.02 | 7.83 | 7.85 | 7.85 | -0.51% | 194,618 |
| Apr 13, 2026 | 7.69 | 7.93 | 7.67 | 7.89 | 7.89 | 1.54% | 208,516 |
| Apr 10, 2026 | 7.45 | 7.79 | 7.45 | 7.77 | 7.77 | 4.44% | 341,645 |
| Apr 9, 2026 | 7.30 | 7.44 | 7.23 | 7.44 | 7.44 | 0.81% | 254,820 |
| Apr 8, 2026 | 7.55 | 7.63 | 7.31 | 7.38 | 7.38 | 0.96% | 338,453 |
| Apr 7, 2026 | 7.44 | 7.44 | 7.23 | 7.31 | 7.31 | -2.53% | 324,326 |
| Apr 6, 2026 | 7.51 | 7.56 | 7.42 | 7.50 | 7.50 | 0.27% | 128,862 |
| Apr 2, 2026 | 7.56 | 7.78 | 7.46 | 7.48 | 7.48 | -3.61% | 432,602 |
| Apr 1, 2026 | 7.49 | 7.79 | 7.49 | 7.76 | 7.76 | 3.19% | 304,395 |
| Mar 31, 2026 | 7.10 | 7.54 | 7.10 | 7.52 | 7.52 | 7.12% | 419,563 |
| Mar 30, 2026 | 7.05 | 7.09 | 6.96 | 7.02 | 7.02 | 0.43% | 256,265 |
| Mar 27, 2026 | 7.08 | 7.09 | 6.94 | 6.99 | 6.99 | -1.27% | 273,965 |
| Mar 26, 2026 | 6.98 | 7.26 | 6.97 | 7.08 | 7.08 | 0.85% | 216,754 |
| Mar 25, 2026 | 6.98 | 7.19 | 6.97 | 7.02 | 7.02 | 2.03% | 378,273 |
| Mar 24, 2026 | 6.95 | 6.95 | 6.80 | 6.88 | 6.88 | -1.99% | 359,535 |
| Mar 23, 2026 | 7.05 | 7.08 | 6.87 | 7.02 | 7.02 | 1.74% | 383,372 |
| Mar 20, 2026 | 6.89 | 7.03 | 6.78 | 6.90 | 6.90 | -0.29% | 701,880 |
| Mar 19, 2026 | 6.85 | 6.98 | 6.80 | 6.92 | 6.92 | -1.28% | 402,984 |
| Mar 18, 2026 | 7.05 | 7.07 | 6.92 | 7.01 | 7.01 | -1.41% | 415,988 |
| Mar 17, 2026 | 6.85 | 7.25 | 6.85 | 7.11 | 7.11 | 3.34% | 416,407 |
| Mar 16, 2026 | 6.84 | 6.93 | 6.81 | 6.88 | 6.88 | 0.88% | 275,467 |
| Mar 13, 2026 | 6.95 | 6.98 | 6.77 | 6.82 | 6.82 | -1.02% | 441,361 |
| Mar 12, 2026 | 7.33 | 7.33 | 6.86 | 6.89 | 6.89 | -6.51% | 592,673 |
| Mar 11, 2026 | 7.33 | 7.39 | 7.18 | 7.37 | 7.37 | 0.55% | 243,622 |