• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Bausch Health Companies Inc. Common Stock (TSX:BHC)

    10.44 +0.05 (+0.48%)
    Streaming Delayed Price Updated: 12:27 PM EST, Jan 13, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 12, 2026 10.34 10.53 10.21 10.39 288,262 +0.06(+0.58%)
    Jan 09, 2026 10.80 10.95 10.31 10.33 481,965 -0.47(-4.35%)
    Jan 08, 2026 10.92 11.03 10.79 10.80 351,084 -0.15(-1.37%)
    Jan 07, 2026 10.62 11.08 10.54 10.95 556,190 +0.38(+3.60%)
    Jan 06, 2026 10.21 10.89 10.17 10.57 514,239 +0.36(+3.53%)
    Jan 05, 2026 9.920 10.53 9.850 10.21 569,271 +0.29(+2.92%)
    Jan 02, 2026 9.520 9.950 9.510 9.920 390,132 +0.39(+4.09%)
    Dec 31, 2025 9.530 0 -0.06(-0.63%)
    Dec 30, 2025 9.720 9.750 9.570 9.590 258,987 -0.21(-2.14%)
    Dec 29, 2025 9.800 9.900 9.720 9.800 257,111 -0.04(-0.41%)
    Dec 24, 2025 9.840 0 -0.20(-1.99%)
    Dec 23, 2025 9.570 10.06 9.550 10.04 373,725 +0.44(+4.58%)
    Dec 22, 2025 9.500 9.650 9.270 9.600 372,508 +0.11(+1.16%)
    Dec 19, 2025 9.400 9.730 9.380 9.490 2,510,077 +0.09(+0.96%)
    Dec 18, 2025 9.460 9.550 9.350 9.400 275,090 +0.01(+0.11%)
    Dec 17, 2025 9.500 9.510 9.240 9.390 429,989 -0.17(-1.78%)
    Dec 16, 2025 9.460 9.620 9.430 9.560 280,246 +0.03(+0.31%)
    Dec 15, 2025 9.550 9.620 9.320 9.530 544,813 +0.00(+0.00%)
    Dec 12, 2025 9.800 9.800 9.510 9.530 346,526 -0.13(-1.35%)
    Dec 11, 2025 9.400 9.900 9.320 9.660 407,840 +0.23(+2.44%)
    Dec 10, 2025 9.330 9.640 9.330 9.430 260,439 +0.00(+0.00%)
    Dec 09, 2025 9.390 9.550 9.230 9.430 320,999 -0.05(-0.53%)
    Dec 08, 2025 9.700 9.710 9.410 9.480 342,762 -0.13(-1.35%)
    Dec 05, 2025 10.37 10.37 9.590 9.610 494,214 -0.71(-6.88%)
    Dec 04, 2025 9.860 10.52 9.860 10.32 569,843 +0.47(+4.77%)
    Dec 03, 2025 9.680 9.860 9.530 9.850 411,047 +0.20(+2.07%)
    Dec 02, 2025 9.890 9.890 9.560 9.650 459,999 -0.23(-2.33%)
    Dec 01, 2025 9.160 10.24 9.160 9.880 1,074,908 +1.00(+11.26%)
    Nov 28, 2025 8.810 8.890 8.580 8.880 210,367 +0.07(+0.79%)
    Nov 27, 2025 8.780 8.840 8.770 8.810 41,704 +0.04(+0.46%)
    Nov 26, 2025 8.870 8.970 8.770 8.770 240,600 -0.13(-1.46%)
    Nov 25, 2025 8.700 8.930 8.660 8.900 361,017 +0.30(+3.49%)
    Nov 24, 2025 8.510 8.600 8.420 8.600 475,646 +0.08(+0.94%)
    Nov 21, 2025 8.460 8.670 8.410 8.520 209,588 +0.07(+0.83%)
    Nov 20, 2025 8.560 8.570 8.350 8.450 242,348 -0.05(-0.59%)
    Nov 19, 2025 8.670 8.670 8.440 8.500 317,470 -0.17(-1.96%)
    Nov 18, 2025 8.550 8.770 8.530 8.670 278,722 +0.05(+0.58%)
    Nov 17, 2025 8.800 8.890 8.500 8.620 475,539 -0.20(-2.27%)
    Nov 14, 2025 9.110 9.140 8.770 8.820 583,386 -0.45(-4.85%)
    Nov 13, 2025 9.710 9.710 9.240 9.270 590,956 -0.43(-4.43%)
    Nov 12, 2025 9.580 9.760 9.420 9.700 486,872 +0.14(+1.46%)
    Nov 11, 2025 8.980 9.630 8.930 9.560 404,942 +0.57(+6.34%)
    Nov 10, 2025 9.400 9.450 8.950 8.990 415,862 -0.34(-3.64%)
    Nov 07, 2025 9.370 9.520 9.230 9.330 243,127 -0.12(-1.27%)
    Nov 06, 2025 9.490 9.770 9.380 9.450 281,108 -0.10(-1.05%)
    Nov 05, 2025 9.550 9.880 9.520 9.550 348,782 +0.02(+0.21%)
    Nov 04, 2025 9.540 9.750 9.480 9.530 349,234 -0.07(-0.73%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.