NYSE:BHC | Historical Stock Price | Bausch Health Companies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$1.39$5.78$23.93$99.17$410.891994-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$59.77$89.101,944,000——
2012-12-28$58.87$87.75673,200——
2012-12-27$59.68$88.962,035,400——
2012-12-26$60.31$89.90777,400——
2012-12-24$60.39$90.02652,600——
2012-12-21$60.84$90.692,137,300——
2012-12-20$61.03$90.972,521,400——
2012-12-19$59.75$89.071,710,400——
2012-12-18$59.91$89.301,724,400——
2012-12-17$59.46$88.631,677,400——
2012-12-14$59.03$87.991,496,600——
2012-12-13$58.08$86.581,460,300——
2012-12-12$59.26$88.341,368,800——
2012-12-11$59.23$88.291,298,600——
2012-12-10$58.16$86.70878,600——
2012-12-07$57.79$86.14897,900——
2012-12-06$57.71$86.031,152,700——
2012-12-05$57.71$86.032,521,600——
2012-12-04$56.90$84.823,375,300——
2012-12-03$55.37$82.541,560,500——
2012-11-30$55.28$82.403,198,900——
2012-11-29$55.40$82.582,007,300——
2012-11-28$55.05$82.061,711,900——
2012-11-27$54.91$81.851,019,200——
2012-11-26$56.19$83.761,309,200——
2012-11-23$55.39$82.57607,000——
2012-11-21$55.02$82.02657,200——
2012-11-20$55.12$82.16737,700——
2012-11-19$55.29$82.421,059,700——
2012-11-16$55.03$82.032,092,300——
2012-11-15$53.32$79.481,283,800——
2012-11-14$53.56$79.841,323,600——
2012-11-13$55.04$82.051,512,900——
2012-11-12$54.98$81.961,117,800——
2012-11-09$53.96$80.442,094,600——
2012-11-08$54.07$80.601,390,300——
2012-11-07$53.33$79.501,724,700——
2012-11-06$54.00$80.491,803,800——
2012-11-05$55.29$82.421,116,600——
2012-11-02$56.37$84.032,530,500——
2012-11-01$56.76$84.611,117,800——
2012-10-31$55.93$83.371,071,300——
2012-10-26$55.62$82.91643,600——
2012-10-25$55.27$82.39595,900——
2012-10-24$55.02$82.02608,000——
2012-10-23$54.62$81.42792,900——
2012-10-22$55.99$83.46740,000——
2012-10-19$56.44$84.131,658,300——
2012-10-18$58.07$86.561,046,200——
2012-10-17$58.61$87.371,342,600——
2012-10-16$57.67$85.971,091,400——
2012-10-15$56.35$84.00599,400——
2012-10-12$55.74$83.09481,500——
2012-10-11$56.04$83.54515,600——
2012-10-10$55.26$82.37980,700——
2012-10-09$55.89$83.31572,800——
2012-10-08$56.52$84.25440,100——
2012-10-05$56.70$84.52485,500——
2012-10-04$56.94$84.881,265,000——
2012-10-03$56.95$84.891,828,100——
2012-10-02$55.87$83.28783,300——
2012-10-01$56.16$83.711,653,700——
2012-09-28$55.27$82.391,193,700——
2012-09-27$55.59$82.87947,800——
2012-09-26$55.27$82.39954,700——
2012-09-25$55.48$82.701,845,100——
2012-09-24$54.98$81.961,757,000——
2012-09-21$55.11$82.151,968,000——
2012-09-20$55.69$83.011,090,000——
2012-09-19$55.69$83.01871,700——
2012-09-18$55.54$82.791,516,800——
2012-09-17$55.90$83.331,394,400——
2012-09-14$56.37$84.034,103,800——
2012-09-13$58.64$87.411,321,400——
2012-09-12$58.40$87.051,035,200——
2012-09-11$58.04$86.521,602,500——
2012-09-10$59.15$88.171,006,200——
2012-09-07$59.47$88.651,581,500——
2012-09-06$60.19$89.722,161,500——
2012-09-05$59.30$88.402,814,200——
2012-09-04$58.78$87.6211,049,800——
2012-08-31$51.27$76.43613,800——
2012-08-30$51.19$76.31552,000——
2012-08-29$51.75$77.14549,700——
2012-08-28$51.52$76.80819,500——
2012-08-27$51.71$77.081,485,100——
2012-08-24$52.10$77.661,178,800——
2012-08-23$51.25$76.401,317,200——
2012-08-22$52.07$77.621,043,700——
2012-08-21$52.32$77.993,041,000——
2012-08-20$52.52$78.291,718,500——
2012-08-17$51.90$77.362,490,400——
2012-08-16$50.61$75.441,406,500——
2012-08-15$51.27$76.431,941,200——
2012-08-14$50.76$75.671,750,100——
2012-08-13$49.96$74.471,066,100——
2012-08-10$50.36$75.071,241,600——
2012-08-09$49.96$74.471,089,400——
2012-08-08$50.36$75.071,639,400——
2012-08-07$49.58$73.915,141,600——
2012-08-06$48.11$71.711,003,200——
2012-08-03$47.93$71.451,721,200——
2012-08-02$46.93$69.963,015,700——
2012-08-01$46.89$69.902,913,300——
2012-07-31$47.56$70.901,678,600——
2012-07-30$48.64$72.511,639,500——
2012-07-27$49.12$73.221,793,500——
2012-07-26$47.68$71.071,464,000——
2012-07-25$47.01$70.081,304,800——
2012-07-24$46.00$68.572,024,700——
2012-07-23$46.00$68.572,306,700——
2012-07-20$47.63$71.001,508,000——
2012-07-19$47.97$71.511,408,900——
2012-07-18$47.95$71.481,810,300——
2012-07-17$47.02$70.091,421,400——
2012-07-16$45.05$67.151,466,300——
2012-07-13$45.27$67.481,333,500——
2012-07-12$45.03$67.122,043,800——
2012-07-11$45.02$67.111,376,500——
2012-07-10$44.87$66.891,552,400——
2012-07-09$46.19$68.851,122,100——
2012-07-06$46.00$68.57861,300——
2012-07-05$46.83$69.811,241,900——
2012-07-03$46.99$70.051,342,700——
2012-07-02$44.96$67.021,252,200——
2012-06-29$44.79$66.772,651,000——
2012-06-28$43.73$65.193,811,700——
2012-06-27$45.19$67.361,299,500——
2012-06-26$45.94$68.481,783,000——
2012-06-25$46.02$68.60981,200——
2012-06-22$46.60$69.461,788,700——
2012-06-21$45.23$67.423,836,700——
2012-06-20$48.24$71.911,552,400——
2012-06-19$47.84$71.311,608,800——
2012-06-18$46.31$69.031,318,600——
2012-06-15$44.93$66.972,398,200——
2012-06-14$45.95$68.501,945,200——
2012-06-13$45.15$67.302,869,100——
2012-06-12$45.99$68.554,281,300——
2012-06-11$46.41$69.181,609,900——
2012-06-08$48.52$72.331,027,400——
2012-06-07$48.56$72.391,475,900——
2012-06-06$48.28$71.971,449,800——
2012-06-05$47.48$70.781,790,600——
2012-06-04$46.51$69.331,695,600——
2012-06-01$47.00$70.062,316,500——
2012-05-31$48.66$72.532,149,000——
2012-05-30$47.92$71.431,057,700——
2012-05-29$48.40$72.15896,900——
2012-05-25$48.48$72.271,350,100——
2012-05-24$48.04$71.611,905,800——
2012-05-23$46.65$69.541,978,000——
2012-05-22$47.78$71.222,270,200——
2012-05-21$47.19$70.343,329,800——
2012-05-18$47.03$70.112,485,300——
2012-05-17$48.28$71.973,056,100——
2012-05-16$49.16$73.282,246,900——
2012-05-15$49.83$74.281,746,600——
2012-05-14$51.01$76.041,830,800——
2012-05-11$52.94$78.911,206,500——
2012-05-10$53.17$79.262,624,500——
2012-05-09$52.25$77.892,174,000——
2012-05-08$52.05$77.592,497,300——
2012-05-07$52.14$77.722,709,200——
2012-05-04$50.93$75.923,087,400——
2012-05-03$51.24$76.3813,708,800——
2012-05-02$56.45$84.151,398,000——
2012-05-01$56.30$83.922,450,500——
2012-04-30$55.63$82.92728,900——
2012-04-27$55.94$83.39779,500——
2012-04-26$55.85$83.25882,600——
2012-04-25$55.97$83.431,194,300——
2012-04-24$55.90$83.331,221,400——
2012-04-23$54.94$81.901,087,700——
2012-04-20$55.10$82.13933,500——
2012-04-19$55.05$82.061,527,700——
2012-04-18$55.31$82.45864,800——
2012-04-17$54.91$81.851,579,900——
2012-04-16$53.81$80.211,191,200——
2012-04-13$52.80$78.71990,400——
2012-04-12$53.71$80.061,093,000——
2012-04-11$52.51$78.271,097,200——
2012-04-10$52.95$78.931,447,500——
2012-04-09$53.94$80.41694,500——
2012-04-05$54.76$81.63738,100——
2012-04-04$54.13$80.69724,000——
2012-04-03$54.46$81.18687,000——
2012-04-02$54.82$81.72872,500——
2012-03-30$53.69$80.03623,800——
2012-03-29$53.89$80.33957,600——
2012-03-28$53.69$80.03982,100——
2012-03-27$54.05$80.57945,400——
2012-03-26$54.61$81.40801,400——
2012-03-23$53.75$80.12825,100——
2012-03-22$53.07$79.11959,600——
2012-03-21$53.72$80.081,040,600——
2012-03-20$53.31$79.47885,700——
2012-03-19$53.80$80.20778,700——
2012-03-16$53.64$79.961,285,900——
2012-03-15$54.70$81.541,724,900——
2012-03-14$53.73$80.091,314,400——
2012-03-13$54.57$81.341,743,000——
2012-03-12$54.59$81.371,148,400——
2012-03-09$55.58$82.851,092,100——
2012-03-08$55.13$82.181,333,700——
2012-03-07$54.49$81.231,811,700——
2012-03-06$53.86$80.291,987,300——
2012-03-05$54.31$80.961,837,300——
2012-03-02$53.85$80.271,461,000——
2012-03-01$54.32$80.972,728,500——
2012-02-29$52.91$78.874,666,300——
2012-02-28$51.08$76.141,562,700——
2012-02-27$50.58$75.404,684,400——
2012-02-24$47.93$71.451,710,000——
2012-02-23$47.55$70.881,349,800——
2012-02-22$46.49$69.301,927,200——
2012-02-21$46.56$69.403,114,100——
2012-02-17$47.39$70.641,436,100——
2012-02-16$47.98$71.521,251,200——
2012-02-15$48.23$71.891,419,300——
2012-02-14$48.49$72.28949,800——
2012-02-13$48.45$72.222,221,100——
2012-02-10$47.91$71.421,036,200——
2012-02-09$48.49$72.282,295,600——
2012-02-08$49.57$73.89817,800——
2012-02-07$49.77$74.19708,000——
2012-02-06$50.13$74.731,225,000——
2012-02-03$50.50$75.281,143,600——
2012-02-02$50.08$74.651,004,600——
2012-02-01$50.46$75.222,202,600——
2012-01-31$48.49$72.281,358,500——
2012-01-30$48.74$72.651,265,900——
2012-01-27$49.17$73.301,047,500——
2012-01-26$49.22$73.372,566,200——
2012-01-25$50.72$75.611,271,000——
2012-01-24$49.78$74.202,547,400——
2012-01-23$50.54$75.341,667,000——
2012-01-20$50.91$75.892,503,900——
2012-01-19$51.34$76.531,995,600——
2012-01-18$50.97$75.981,937,700——
2012-01-17$50.98$75.995,768,700——
2012-01-13$49.19$73.322,194,400——
2012-01-12$49.38$73.613,720,100——
2012-01-11$48.71$72.612,612,100——
2012-01-10$49.72$74.114,554,900——
2012-01-09$49.03$73.092,853,100——
2012-01-06$47.48$70.785,086,000——
2012-01-05$47.16$70.302,494,900——
2012-01-04$46.69$69.601,486,900——
2012-01-03$47.97$71.511,790,100——