Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 7.91
+0.06 (0.76%)
Apr 15, 2026, 4:00 PM EST
TSX:BHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.86 | 8.03 | 7.83 | 7.91 | 7.91 | 0.76% | 168,955 |
| 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% | 432,666 |
| 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% | 419,673 |
| 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% | 273,974 |
| 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% | 378,304 |
| 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 |
| Mar 10, 2026 | 7.22 | 7.36 | 7.14 | 7.33 | 7.33 | 1.10% | 328,087 |
| Mar 9, 2026 | 7.29 | 7.29 | 6.97 | 7.25 | 7.25 | -1.09% | 421,881 |
| Mar 6, 2026 | 7.52 | 7.53 | 7.28 | 7.33 | 7.33 | -3.81% | 415,373 |
| Mar 5, 2026 | 7.77 | 7.88 | 7.58 | 7.62 | 7.62 | -0.91% | 483,777 |
| Mar 4, 2026 | 7.85 | 7.91 | 7.62 | 7.69 | 7.69 | -1.66% | 679,348 |
| Mar 3, 2026 | 7.99 | 8.11 | 7.75 | 7.82 | 7.82 | -3.93% | 654,693 |
| Mar 2, 2026 | 7.95 | 8.22 | 7.81 | 8.14 | 8.14 | 0.62% | 457,779 |
| 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 |