Bausch Health Companies Stock Price History
NYSE: BHCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
6.040.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BHC price history at a glance
The price history for Bausch Health Companies (BHC) on this page begins on March 28, 1994, when the stock closed at $0.5833; it most recently closed at $6.04 on October 5, 2026. The highest price in this record is $263.81, reached on August 3, 2015; the latest close is 97.7% below that peak. Across the 31 complete calendar years in the table, BHC finished higher in 18 and lower in 13. Its best year was 1995 (+836.4%) and its worst was 2016 (-85.7%).
Over roughly 33 years the share price changed +935.5%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, BHC has lost 5.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $263.81
- Date of high
- Aug 3, 2015
- Low since 1994
- $0.3542
- Date of low
- Apr 18, 1994
- 52-week high
- $8.00
- 52-week low
- $4.33
- Last close
- $6.04
BHC returns
1 week
+4.14%
1 month
-1.95%
3 months
+26.36%
6 months
+7.86%
Year to date
-13.09%
1 year
-5.48%
3 years
-15.41%
5 years
-78.80%
BHC price return, excluding dividends.
BHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.04 | -16.23% |
| 2025 | 7.21 | -7.56% |
| 2024 | 7.80 | -2.74% |
| 2023 | 8.02 | +27.71% |
| 2022 | 6.28 | -77.25% |
| 2021 | 27.61 | +32.74% |
| 2020 | 20.80 | -29.30% |
| 2019 | 29.42 | +38.45% |
| 2018 | 21.25 | +2.26% |
| 2017 | 20.78 | +43.11% |
| 2016 | 14.52 | -85.72% |
| 2015 | 101.65 | -29.63% |
| 2014 | 144.45 | +23.29% |
| 2013 | 117.16 | +92.98% |
| 2012 | 60.71 | +30.03% |
| 2011 | 46.69 | +65.04% |
| 2010 | 28.29 | +102.65% |
| 2009 | 13.96 | +44.66% |
| 2008 | 9.65 | -25.37% |
| 2007 | 12.93 | -38.89% |
| 2006 | 21.16 | -10.83% |
| 2005 | 23.73 | +43.56% |
| 2004 | 16.53 | -24.86% |
| 2003 | 22.00 | -24.14% |
| 2002 | 29.00 | -46.20% |
| 2001 | 53.90 | +38.77% |
| 2000 | 38.84 | +65.72% |
| 1999 | 23.44 | +147.93% |
| 1998 | 9.45 | -1.47% |
| 1997 | 9.59 | +39.55% |
| 1996 | 6.88 | +6.80% |
| 1995 | 6.44 | +836.36% |
| 1994* | 0.6875 | +17.86% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
BHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.05 | 6.17 | 6.02 | 6.04 | 0.00% | |
| 6.14 | 6.20 | 6.02 | 6.04 | -1.79% | |
| 6.04 | 6.33 | 6.02 | 6.15 | +2.16% | |
| 5.94 | 6.11 | 5.83 | 6.02 | +2.21% | |
| 5.73 | 5.96 | 5.71 | 5.89 | +1.55% | |
| 5.73 | 5.87 | 5.61 | 5.80 | +1.22% | |
| 5.84 | 5.86 | 5.65 | 5.73 | -1.72% | |
| 5.83 | 5.93 | 5.72 | 5.83 | +0.52% | |
| 5.74 | 5.80 | 5.69 | 5.80 | +0.52% | |
| 5.66 | 5.85 | 5.60 | 5.77 | +1.41% | |
| 5.66 | 5.83 | 5.63 | 5.69 | +0.71% | |
| 5.67 | 5.78 | 5.54 | 5.65 | -1.05% | |
| 5.82 | 5.93 | 5.67 | 5.71 | -1.72% | |
| 5.76 | 5.82 | 5.62 | 5.81 | +3.01% | |
| 5.67 | 5.74 | 5.56 | 5.64 | -0.53% | |
| 5.68 | 5.73 | 5.60 | 5.67 | +0.35% | |
| 5.78 | 5.78 | 5.63 | 5.65 | -0.70% | |
| 5.69 | 5.83 | 5.65 | 5.69 | +0.35% | |
| 5.90 | 5.91 | 5.64 | 5.67 | -4.22% | |
| 5.93 | 6.06 | 5.83 | 5.92 | +1.02% | |
| 6.12 | 6.13 | 5.84 | 5.86 | -3.46% | |
| 6.11 | 6.17 | 5.88 | 6.07 | -1.46% | |
| 6.38 | 6.47 | 6.14 | 6.16 | -4.20% | |
| 6.57 | 6.69 | 6.41 | 6.43 | -1.98% | |
| 6.71 | 6.72 | 6.52 | 6.56 | -2.96% | |
| 6.91 | 6.99 | 6.62 | 6.76 | -1.02% | |
| 6.56 | 6.87 | 6.54 | 6.83 | +5.56% | |
| 6.39 | 6.74 | 6.34 | 6.47 | +1.57% | |
| 6.36 | 6.38 | 6.14 | 6.37 | +0.79% | |
| 6.29 | 6.36 | 6.23 | 6.32 | +0.32% | |
| 6.47 | 6.47 | 6.29 | 6.30 | -3.23% | |
| 6.69 | 6.82 | 6.50 | 6.51 | -3.27% | |
| 6.74 | 6.74 | 6.46 | 6.73 | +0.75% | |
| 6.44 | 6.71 | 6.43 | 6.68 | +3.73% | |
| 6.80 | 6.87 | 6.38 | 6.44 | -5.43% | |
| 6.82 | 6.91 | 6.67 | 6.81 | -1.16% | |
| 6.99 | 7.08 | 6.72 | 6.89 | -0.58% | |
| 6.64 | 7.03 | 6.58 | 6.93 | +5.32% | |
| 6.40 | 6.58 | 6.31 | 6.58 | +1.08% | |
| 6.30 | 6.53 | 6.18 | 6.51 | +2.68% | |
| 6.23 | 6.39 | 6.20 | 6.34 | +2.09% | |
| 6.21 | 6.33 | 6.05 | 6.21 | -0.48% | |
| 6.29 | 6.39 | 6.17 | 6.24 | -1.73% | |
| 6.31 | 6.54 | 6.16 | 6.35 | +1.60% | |
| 5.91 | 6.27 | 5.89 | 6.25 | +5.75% | |
| 6.35 | 6.35 | 5.88 | 5.91 | -6.04% | |
| 6.54 | 6.54 | 6.14 | 6.29 | -2.33% | |
| 6.91 | 7.05 | 6.36 | 6.44 | -8.00% | |
| 7.00 | 7.30 | 6.53 | 7.00 | +1.60% | |
| 6.00 | 6.92 | 5.98 | 6.89 | +14.26% | |
| 4.97 | 6.07 | 4.97 | 6.03 | +28.85% | |
| 4.58 | 4.70 | 4.47 | 4.68 | +3.54% | |
| 4.55 | 4.61 | 4.48 | 4.52 | +0.89% | |
| 4.48 | 4.60 | 4.47 | 4.48 | +1.13% | |
| 4.48 | 4.50 | 4.41 | 4.43 | -0.45% | |
| 4.52 | 4.56 | 4.44 | 4.45 | -2.41% | |
| 4.51 | 4.70 | 4.50 | 4.56 | +0.88% | |
| 4.67 | 4.67 | 4.33 | 4.52 | -3.42% | |
| 4.80 | 4.82 | 4.68 | 4.68 | -3.11% | |
| 4.95 | 5.00 | 4.83 | 4.83 | -2.03% | |
| 4.95 | 5.00 | 4.90 | 4.93 | +0.82% | |
| 4.80 | 4.90 | 4.79 | 4.89 | +2.95% | |
| 4.84 | 4.86 | 4.73 | 4.75 | -2.06% | |
| 4.78 | 4.89 | 4.78 | 4.85 | +1.46% | |
| 4.84 | 4.88 | 4.70 | 4.78 | -1.65% | |
| 4.89 | 4.91 | 4.80 | 4.86 | -1.02% | |
| 4.87 | 4.95 | 4.79 | 4.91 | 0.00% | |
| 4.87 | 5.01 | 4.85 | 4.91 | +2.08% | |
| 4.87 | 4.90 | 4.75 | 4.81 | -1.84% | |
| 4.85 | 4.94 | 4.74 | 4.90 | +2.73% | |
| 4.85 | 4.95 | 4.76 | 4.77 | -3.25% | |
| 4.80 | 5.02 | 4.80 | 4.93 | +1.65% | |
| 4.75 | 4.89 | 4.63 | 4.85 | +1.89% | |
| 5.28 | 5.95 | 4.71 | 4.76 | -9.85% | |
| 5.00 | 5.41 | 5.00 | 5.28 | +5.81% | |
| 4.83 | 5.09 | 4.82 | 4.99 | +3.96% | |
| 4.69 | 4.80 | 4.67 | 4.80 | +2.78% | |
| 4.75 | 4.75 | 4.61 | 4.67 | -2.10% | |
| 4.78 | 4.80 | 4.57 | 4.77 | +0.21% | |
| 4.97 | 4.99 | 4.75 | 4.76 | -4.03% | |
| 5.04 | 5.05 | 4.89 | 4.96 | -0.60% | |
| 5.13 | 5.17 | 4.97 | 4.99 | -1.38% | |
| 5.20 | 5.22 | 5.05 | 5.06 | -1.94% | |
| 5.17 | 5.25 | 5.13 | 5.16 | +0.19% | |
| 5.10 | 5.33 | 5.10 | 5.15 | -0.39% | |
| 5.17 | 5.26 | 5.09 | 5.17 | +1.17% | |
| 5.37 | 5.39 | 5.09 | 5.11 | -4.84% | |
| 5.27 | 5.39 | 5.16 | 5.37 | +2.09% | |
| 5.06 | 5.28 | 5.00 | 5.26 | +6.26% | |
| 5.00 | 5.03 | 4.94 | 4.95 | -1.20% | |
| 5.31 | 5.31 | 4.99 | 5.01 | -5.65% | |
| 5.32 | 5.43 | 5.22 | 5.31 | -0.93% | |
| 5.39 | 5.41 | 5.29 | 5.36 | -0.92% | |
| 5.40 | 5.47 | 5.33 | 5.41 | +0.37% | |
| 5.42 | 5.61 | 5.38 | 5.39 | -0.19% | |
| 5.53 | 5.60 | 5.33 | 5.40 | -1.28% | |
| 5.48 | 5.57 | 5.38 | 5.47 | +0.37% | |
| 5.45 | 5.47 | 5.32 | 5.45 | -0.91% | |
| 5.31 | 5.61 | 5.24 | 5.50 | +3.38% | |
| 5.43 | 5.43 | 5.30 | 5.32 | -0.37% | |
| 5.42 | 5.48 | 5.32 | 5.34 | -1.48% | |
| 5.44 | 5.49 | 5.30 | 5.42 | -0.55% | |
| 5.33 | 5.51 | 5.30 | 5.45 | +3.02% | |
| 5.41 | 5.41 | 5.25 | 5.29 | -2.22% | |
| 5.38 | 5.43 | 5.31 | 5.41 | +0.74% | |
| 5.73 | 5.76 | 5.32 | 5.37 | -6.61% | |
| 5.70 | 5.80 | 5.64 | 5.75 | +0.35% | |
| 5.66 | 5.89 | 5.65 | 5.73 | +1.42% | |
| 5.69 | 5.72 | 5.60 | 5.65 | +0.18% | |
| 5.55 | 5.73 | 5.55 | 5.64 | +1.99% | |
| 5.65 | 5.83 | 5.52 | 5.53 | -2.12% | |
| 5.72 | 5.72 | 5.38 | 5.65 | -1.22% | |
| 5.85 | 6.29 | 5.71 | 5.72 | +2.33% | |
| 5.59 | 5.66 | 5.47 | 5.59 | -1.41% | |
| 5.62 | 5.79 | 5.60 | 5.67 | +1.61% | |
| 5.62 | 5.78 | 5.57 | 5.58 | -0.89% | |
| 5.62 | 5.63 | 5.49 | 5.63 | +1.62% | |
| 5.69 | 5.73 | 5.51 | 5.54 | -2.46% | |
| 5.78 | 5.79 | 5.56 | 5.68 | -0.87% | |
| 5.89 | 5.92 | 5.71 | 5.73 | -3.05% | |
| 5.85 | 5.97 | 5.80 | 5.91 | +0.17% | |
| 5.90 | 5.95 | 5.83 | 5.90 | +1.37% | |
| 5.77 | 5.86 | 5.73 | 5.82 | +1.39% | |
| 5.71 | 5.82 | 5.70 | 5.74 | +1.06% | |
| 5.76 | 5.85 | 5.68 | 5.68 | -0.70% | |
| 5.56 | 5.75 | 5.54 | 5.72 | +2.14% | |
| 5.46 | 5.63 | 5.41 | 5.60 | +3.90% | |
| 5.31 | 5.39 | 5.23 | 5.39 | +0.75% | |
| 5.45 | 5.51 | 5.27 | 5.35 | +1.71% | |
| 5.35 | 5.36 | 5.19 | 5.26 | -2.77% | |
| 5.38 | 5.44 | 5.33 | 5.41 | +1.12% | |
| 5.46 | 5.60 | 5.35 | 5.35 | -4.12% | |
| 5.42 | 5.62 | 5.40 | 5.58 | +3.33% | |
| 5.10 | 5.41 | 5.10 | 5.40 | +7.36% | |
| 5.06 | 5.10 | 5.00 | 5.03 | +0.20% | |
| 5.13 | 5.14 | 4.99 | 5.02 | -1.95% | |
| 5.01 | 5.26 | 5.01 | 5.12 | +0.79% | |
| 5.07 | 5.22 | 5.05 | 5.08 | +1.80% | |
| 5.05 | 5.05 | 4.93 | 4.99 | -2.16% | |
| 5.14 | 5.19 | 5.01 | 5.10 | +1.80% | |
| 5.03 | 5.12 | 4.94 | 5.01 | -0.40% | |
| 5.01 | 5.10 | 4.95 | 5.03 | -1.18% | |
| 5.11 | 5.19 | 5.05 | 5.09 | -1.74% | |
| 5.07 | 5.29 | 5.06 | 5.18 | +2.98% | |
| 5.00 | 5.08 | 4.98 | 5.03 | +1.41% | |
| 5.10 | 5.10 | 4.93 | 4.96 | -1.78% | |
| 5.35 | 5.36 | 5.03 | 5.05 | -7.00% | |
| 5.36 | 5.45 | 5.28 | 5.43 | +0.56% | |
| 5.34 | 5.42 | 5.27 | 5.40 | +0.93% | |
| 5.36 | 5.39 | 5.14 | 5.35 | -0.56% | |
| 5.50 | 5.51 | 5.36 | 5.38 | -3.41% | |
| 5.57 | 5.76 | 5.53 | 5.57 | -1.07% | |
| 5.75 | 5.77 | 5.57 | 5.63 | -1.75% | |
| 5.77 | 5.88 | 5.63 | 5.73 | -3.70% | |
| 5.78 | 6.00 | 5.72 | 5.95 | +0.34% | |
| 5.95 | 6.04 | 5.91 | 5.93 | -1.82% | |
| 6.09 | 6.10 | 5.96 | 6.04 | -1.15% | |
| 6.10 | 6.25 | 5.98 | 6.11 | +1.50% | |
| 6.00 | 6.19 | 5.97 | 6.02 | +0.67% | |
| 6.10 | 6.24 | 5.90 | 5.98 | -2.45% | |
| 5.95 | 6.33 | 5.89 | 6.13 | +3.37% | |
| 5.71 | 6.31 | 5.51 | 5.93 | -4.20% | |
| 5.99 | 6.25 | 5.89 | 6.19 | +3.34% | |
| 6.05 | 6.12 | 5.96 | 5.99 | 0.00% | |
| 5.84 | 6.11 | 5.84 | 5.99 | +2.57% | |
| 6.07 | 6.07 | 5.83 | 5.84 | -3.95% | |
| 6.11 | 6.20 | 5.97 | 6.08 | -1.30% | |
| 5.99 | 6.31 | 5.98 | 6.16 | +3.01% | |
| 5.90 | 6.04 | 5.85 | 5.98 | +1.70% | |
| 5.78 | 5.90 | 5.77 | 5.88 | +2.62% | |
| 5.67 | 5.81 | 5.62 | 5.73 | +1.24% | |
| 5.77 | 5.79 | 5.65 | 5.66 | -0.70% | |
| 5.78 | 5.80 | 5.59 | 5.70 | -1.04% | |
| 5.70 | 5.85 | 5.64 | 5.76 | +0.35% | |
| 5.59 | 5.74 | 5.55 | 5.74 | +2.68% | |
| 5.64 | 5.70 | 5.56 | 5.59 | -1.24% | |
| 5.73 | 5.74 | 5.63 | 5.66 | -1.05% | |
| 5.83 | 5.93 | 5.70 | 5.72 | -1.38% | |
| 5.88 | 5.92 | 5.77 | 5.80 | -1.86% | |
| 6.22 | 6.24 | 5.86 | 5.91 | -10.05% | |
| 6.67 | 6.80 | 6.53 | 6.57 | -1.20% | |
| 6.85 | 6.87 | 6.56 | 6.65 | -2.06% | |
| 6.94 | 6.94 | 6.71 | 6.79 | -2.72% | |
| 7.27 | 7.30 | 6.97 | 6.98 | -3.86% | |
| 7.39 | 7.45 | 7.20 | 7.26 | -2.55% | |
| 7.55 | 7.73 | 7.42 | 7.45 | -0.67% | |
| 7.53 | 7.67 | 7.23 | 7.50 | +0.13% | |
| 7.43 | 7.59 | 7.35 | 7.49 | +1.08% | |
| 7.77 | 7.89 | 7.41 | 7.41 | -4.63% | |
| 7.90 | 7.95 | 7.77 | 7.77 | -1.65% | |
| 7.71 | 8.00 | 7.64 | 7.90 | +3.54% | |
| 7.42 | 7.91 | 7.38 | 7.63 | +3.11% | |
| 7.25 | 7.64 | 7.16 | 7.40 | +2.64% | |
| 7.02 | 7.25 | 6.93 | 7.21 | +3.74% | |
| 6.95 | 7.02 | 6.87 | 6.95 | -0.57% | |
| 7.13 | 7.13 | 6.99 | 6.99 | -1.96% | |
| 7.18 | 7.25 | 7.10 | 7.13 | -0.97% | |
| 7.18 | 7.24 | 7.16 | 7.20 | +0.28% | |
| 7.32 | 7.34 | 7.15 | 7.18 | -1.91% | |
| 6.99 | 7.35 | 6.95 | 7.32 | +4.72% | |
| 6.91 | 7.01 | 6.74 | 6.99 | +1.60% | |
| 6.80 | 7.07 | 6.79 | 6.88 | +0.88% | |
| 6.85 | 6.94 | 6.79 | 6.82 | 0.00% | |
| 6.94 | 6.94 | 6.70 | 6.82 | -1.59% | |
| 6.89 | 7.00 | 6.86 | 6.93 | +0.29% | |
| 6.90 | 6.99 | 6.77 | 6.91 | -0.14% | |
| 7.05 | 7.10 | 6.91 | 6.92 | -1.28% | |
| 6.81 | 7.20 | 6.77 | 7.01 | +2.79% | |
| 6.82 | 6.97 | 6.75 | 6.82 | +0.29% | |
| 6.80 | 6.90 | 6.66 | 6.80 | -0.29% | |
| 7.00 | 7.02 | 6.80 | 6.82 | -1.59% | |
| 7.44 | 7.44 | 6.92 | 6.93 | -6.10% | |
| 7.07 | 7.55 | 7.07 | 7.38 | +4.68% | |
| 6.95 | 7.07 | 6.83 | 7.05 | +2.17% | |
| 7.07 | 7.10 | 6.83 | 6.90 | -2.13% | |
| 6.60 | 7.33 | 6.53 | 7.05 | +11.02% | |
| 6.26 | 6.36 | 6.14 | 6.35 | +1.60% | |
| 6.32 | 6.38 | 6.24 | 6.25 | -1.11% | |
| 6.13 | 6.32 | 6.13 | 6.32 | +3.44% | |
| 6.03 | 6.11 | 5.97 | 6.11 | +1.33% | |
| 6.00 | 6.15 | 5.95 | 6.03 | +0.50% | |
| 6.03 | 6.10 | 5.91 | 6.00 | -0.83% | |
| 6.20 | 6.20 | 6.00 | 6.05 | -2.10% | |
| 6.08 | 6.29 | 6.08 | 6.18 | +0.82% | |
| 6.19 | 6.34 | 6.03 | 6.13 | -2.39% | |
| 6.51 | 6.53 | 6.25 | 6.28 | -5.14% | |
| 6.96 | 6.96 | 6.58 | 6.62 | -4.61% | |
| 6.84 | 6.97 | 6.72 | 6.94 | +1.91% | |
| 6.42 | 6.88 | 6.38 | 6.81 | +6.41% | |
| 6.70 | 6.76 | 6.39 | 6.40 | -3.76% | |
| 6.65 | 6.77 | 6.56 | 6.65 | -0.60% | |
| 6.78 | 6.91 | 6.64 | 6.69 | -1.33% | |
| 6.76 | 7.00 | 6.72 | 6.78 | +0.59% | |
| 6.75 | 6.92 | 6.72 | 6.74 | -1.03% | |
| 6.97 | 7.11 | 6.81 | 6.81 | -2.99% | |
| 6.58 | 7.18 | 6.58 | 7.02 | +6.20% | |
| 6.30 | 6.93 | 6.12 | 6.61 | +12.03% | |
| 6.19 | 6.21 | 5.88 | 5.90 | -4.68% | |
| 6.21 | 6.21 | 6.02 | 6.19 | -0.16% | |
| 6.23 | 6.27 | 6.16 | 6.20 | 0.00% | |
| 6.45 | 6.45 | 6.15 | 6.20 | -2.82% | |
| 6.21 | 6.43 | 6.19 | 6.38 | +2.24% | |
| 6.23 | 6.43 | 6.20 | 6.24 | +1.30% | |
| 6.30 | 6.31 | 6.08 | 6.16 | -2.38% | |
| 6.08 | 6.39 | 6.04 | 6.31 | +4.30% | |
| 6.00 | 6.08 | 5.95 | 6.05 | +0.67% | |
| 6.02 | 6.12 | 5.89 | 6.01 | -0.17% | |
| 6.19 | 6.19 | 5.98 | 6.02 | -1.47% | |
| 6.11 | 6.15 | 6.04 | 6.11 | 0.00% | |
| 6.12 | 6.19 | 6.06 | 6.11 | +0.99% | |
| 6.36 | 6.36 | 5.90 | 6.05 | -5.32% | |
| 6.37 | 6.46 | 6.34 | 6.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHC chart for longer ranges.