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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.92$44.602,200,300——
2019-12-30$29.44$43.883,153,300——
2019-12-27$29.70$44.271,808,200——
2019-12-26$29.69$44.261,427,100——
2019-12-24$29.87$44.53778,300——
2019-12-23$29.91$44.591,658,700——
2019-12-20$30.00$44.722,946,000——
2019-12-19$29.90$44.573,816,500——
2019-12-18$29.12$43.413,407,500——
2019-12-17$29.50$43.974,124,800——
2019-12-16$30.32$45.205,523,400——
2019-12-13$31.00$46.214,950,800——
2019-12-12$31.89$47.5413,207,900——
2019-12-11$29.33$43.725,611,700——
2019-12-10$29.24$43.594,565,300——
2019-12-09$29.21$43.544,649,800——
2019-12-06$29.11$43.394,074,400——
2019-12-05$28.95$43.153,514,200——
2019-12-04$28.68$42.753,718,600——
2019-12-03$28.27$42.143,300,400——
2019-12-02$28.54$42.543,838,400——
2019-11-29$28.24$42.101,455,700——
2019-11-27$28.17$41.993,097,400——
2019-11-26$27.96$41.684,688,900——
2019-11-25$27.70$41.292,968,500——
2019-11-22$27.58$41.112,827,700——
2019-11-21$27.75$41.372,624,500——
2019-11-20$27.73$41.343,586,000——
2019-11-19$28.21$42.052,806,300——
2019-11-18$28.40$42.333,545,100——
2019-11-15$28.48$42.455,232,600——
2019-11-14$27.75$41.375,222,800——
2019-11-13$27.38$40.812,744,800——
2019-11-12$27.01$40.263,749,800——
2019-11-11$26.52$39.533,632,500——
2019-11-08$26.20$39.052,765,000——
2019-11-07$26.01$38.773,304,200——
2019-11-06$25.67$38.265,067,400——
2019-11-05$26.13$38.955,039,400——
2019-11-04$26.19$39.049,692,600——
2019-11-01$25.92$38.649,325,600——
2019-10-31$24.84$37.032,780,400——
2019-10-30$24.89$37.103,113,000——
2019-10-29$24.47$36.482,926,000——
2019-10-28$24.05$35.853,908,000——
2019-10-25$23.53$35.075,423,200——
2019-10-24$22.66$33.782,170,700——
2019-10-23$22.56$33.631,972,400——
2019-10-22$22.58$33.662,773,000——
2019-10-21$22.86$34.083,130,900——
2019-10-18$22.54$33.602,998,000——
2019-10-17$22.80$33.996,079,400——
2019-10-16$22.17$33.057,283,100——
2019-10-15$21.34$31.818,645,100——
2019-10-14$20.90$31.152,709,500——
2019-10-11$20.62$30.745,335,500——
2019-10-10$19.28$28.742,863,400——
2019-10-09$19.22$28.652,367,400——
2019-10-08$19.40$28.923,371,000——
2019-10-07$19.29$28.752,491,200——
2019-10-04$19.10$28.473,458,500——
2019-10-03$19.50$29.074,044,000——
2019-10-02$18.89$28.165,927,400——
2019-10-01$19.67$29.3210,309,400——
2019-09-30$21.85$32.572,702,000——
2019-09-27$21.70$32.352,010,200——
2019-09-26$21.85$32.573,117,400——
2019-09-25$21.79$32.484,086,600——
2019-09-24$22.02$32.824,020,700——
2019-09-23$22.56$33.632,465,000——
2019-09-20$22.86$34.082,666,600——
2019-09-19$23.15$34.512,428,300——
2019-09-18$23.19$34.572,262,600——
2019-09-17$23.08$34.403,552,000——
2019-09-16$23.37$34.842,299,100——
2019-09-13$23.24$34.642,889,800——
2019-09-12$23.75$35.404,872,700——
2019-09-11$23.09$34.425,018,100——
2019-09-10$22.49$33.523,859,900——
2019-09-09$22.09$32.932,176,800——
2019-09-06$22.18$33.062,136,900——
2019-09-05$21.72$32.382,067,700——
2019-09-04$21.33$31.802,135,300——
2019-09-03$21.55$32.122,787,400——
2019-08-30$21.34$31.811,789,700——
2019-08-29$21.51$32.062,074,900——
2019-08-28$21.00$31.301,933,000——
2019-08-27$20.98$31.272,156,000——
2019-08-26$21.48$32.022,266,200——
2019-08-23$21.33$31.802,140,700——
2019-08-22$22.10$32.942,855,300——
2019-08-21$22.40$33.393,521,300——
2019-08-20$21.26$31.692,294,600——
2019-08-19$21.83$32.541,981,600——
2019-08-16$21.30$31.752,662,200——
2019-08-15$20.88$31.123,824,300——
2019-08-14$21.08$31.423,843,600——
2019-08-13$22.69$33.822,373,000——
2019-08-12$22.30$33.241,211,300——
2019-08-09$22.62$33.722,038,800——
2019-08-08$22.75$33.913,780,000——
2019-08-07$22.39$33.384,996,500——
2019-08-06$22.58$33.6611,401,000——
2019-08-05$23.32$34.764,824,500——
2019-08-02$23.90$35.632,697,100——
2019-08-01$23.85$35.553,216,200——
2019-07-31$23.97$35.732,792,900——
2019-07-30$24.65$36.742,372,600——
2019-07-29$24.44$36.433,253,500——
2019-07-26$23.81$35.491,481,200——
2019-07-25$23.51$35.051,954,800——
2019-07-24$23.79$35.461,759,600——
2019-07-23$23.65$35.252,066,600——
2019-07-22$23.26$34.672,297,700——
2019-07-19$23.18$34.552,414,500——
2019-07-18$23.10$34.431,897,300——
2019-07-17$22.91$34.152,726,600——
2019-07-16$23.17$34.541,665,600——
2019-07-15$23.44$34.942,037,800——
2019-07-12$23.61$35.192,967,700——
2019-07-11$23.87$35.584,948,200——
2019-07-10$24.92$37.151,594,700——
2019-07-09$24.99$37.251,578,800——
2019-07-08$24.89$37.103,350,100——
2019-07-05$25.28$37.682,235,100——
2019-07-03$25.66$38.253,219,300——
2019-07-02$25.23$37.613,868,600——
2019-07-01$25.06$37.363,894,000——
2019-06-28$25.22$37.594,015,900——
2019-06-27$24.84$37.035,173,900——
2019-06-26$25.00$37.276,175,200——
2019-06-25$24.38$36.347,709,300——
2019-06-24$23.76$35.422,478,200——
2019-06-21$23.82$35.512,860,500——
2019-06-20$24.30$36.228,616,700——
2019-06-19$22.88$34.112,674,600——
2019-06-18$22.44$33.452,145,200——
2019-06-17$22.00$32.792,330,900——
2019-06-14$21.47$32.001,626,200——
2019-06-13$21.82$32.532,018,500——
2019-06-12$21.61$32.213,206,500——
2019-06-11$22.13$32.993,816,400——
2019-06-10$21.68$32.322,699,500——
2019-06-07$21.24$31.663,530,200——
2019-06-06$21.11$31.472,500,400——
2019-06-05$21.32$31.783,054,000——
2019-06-04$21.36$31.844,319,200——
2019-06-03$20.52$30.594,108,600——
2019-05-31$20.73$30.905,578,800——
2019-05-30$21.45$31.975,373,200——
2019-05-29$22.08$32.915,172,800——
2019-05-28$22.57$33.644,850,200——
2019-05-24$23.52$35.061,695,700——
2019-05-23$23.67$35.283,180,400——
2019-05-22$24.44$36.432,648,800——
2019-05-21$24.49$36.514,095,100——
2019-05-20$24.23$36.123,377,100——
2019-05-17$25.06$37.363,193,700——
2019-05-16$25.24$37.622,541,500——
2019-05-15$25.28$37.683,816,000——
2019-05-14$24.93$37.163,710,600——
2019-05-13$24.57$36.634,919,500——
2019-05-10$25.32$37.745,104,200——
2019-05-09$26.09$38.893,526,300——
2019-05-08$26.45$39.437,384,800——
2019-05-07$25.49$38.009,884,400——
2019-05-06$25.48$37.9811,994,400——
2019-05-03$23.44$34.944,009,800——
2019-05-02$23.51$35.053,943,800——
2019-05-01$22.78$33.963,965,600——
2019-04-30$23.09$34.422,692,500——
2019-04-29$23.63$35.222,265,500——
2019-04-26$23.80$35.482,216,100——
2019-04-25$23.72$35.364,484,400——
2019-04-24$23.01$34.303,700,500——
2019-04-23$23.47$34.993,772,600——
2019-04-22$22.92$34.173,500,400——
2019-04-18$23.13$34.484,216,700——
2019-04-17$23.05$34.367,382,100——
2019-04-16$24.13$35.972,306,200——
2019-04-15$24.34$36.283,421,700——
2019-04-12$24.77$36.925,851,000——
2019-04-11$26.01$38.772,996,100——
2019-04-10$26.12$38.942,029,500——
2019-04-09$26.15$38.986,045,300——
2019-04-08$25.82$38.493,111,600——
2019-04-05$25.12$37.452,040,300——
2019-04-04$24.96$37.211,972,200——
2019-04-03$24.80$36.972,147,800——
2019-04-02$24.92$37.153,169,400——
2019-04-01$25.07$37.373,142,600——
2019-03-29$24.70$36.822,193,200——
2019-03-28$24.52$36.551,872,800——
2019-03-27$24.31$36.241,699,700——
2019-03-26$24.22$36.102,490,800——
2019-03-25$24.14$35.982,462,400——
2019-03-22$24.69$36.803,576,300——
2019-03-21$25.47$37.973,223,500——
2019-03-20$25.37$37.827,044,400——
2019-03-19$26.29$39.198,738,900——
2019-03-18$24.54$36.584,451,300——
2019-03-15$23.98$35.751,999,100——
2019-03-14$24.14$35.982,364,200——
2019-03-13$23.91$35.641,607,100——
2019-03-12$23.77$35.432,070,000——
2019-03-11$23.47$34.991,778,100——
2019-03-08$23.37$34.842,464,800——
2019-03-07$23.52$35.063,281,900——
2019-03-06$23.56$35.123,103,700——
2019-03-05$23.96$35.724,390,500——
2019-03-04$24.18$36.044,783,600——
2019-03-01$24.23$36.123,991,100——
2019-02-28$23.70$35.334,779,000——
2019-02-27$24.03$35.825,243,600——
2019-02-26$23.16$34.525,669,100——
2019-02-25$23.35$34.815,380,100——
2019-02-22$23.75$35.404,888,500——
2019-02-21$23.51$35.056,334,900——
2019-02-20$24.05$35.8521,873,000——
2019-02-19$25.19$37.558,856,200——
2019-02-15$25.45$37.943,743,800——
2019-02-14$25.50$38.013,345,000——
2019-02-13$25.30$37.713,329,500——
2019-02-12$25.34$37.772,611,700——
2019-02-11$25.09$37.403,048,000——
2019-02-08$24.48$36.492,951,700——
2019-02-07$24.61$36.685,466,600——
2019-02-06$25.49$38.003,127,200——
2019-02-05$25.74$38.374,662,300——
2019-02-04$25.20$37.564,871,600——
2019-02-01$24.64$36.733,149,500——
2019-01-31$24.55$36.602,973,600——
2019-01-30$24.16$36.014,001,100——
2019-01-29$24.16$36.012,327,600——
2019-01-28$24.18$36.043,521,400——
2019-01-25$23.79$35.463,062,800——
2019-01-24$23.33$34.783,127,800——
2019-01-23$23.29$34.723,572,200——
2019-01-22$22.92$34.174,242,900——
2019-01-18$23.09$34.423,910,600——
2019-01-17$23.03$34.333,289,900——
2019-01-16$22.35$33.323,189,400——
2019-01-15$22.34$33.303,228,400——
2019-01-14$22.25$33.173,684,000——
2019-01-11$22.62$33.723,633,700——
2019-01-10$22.53$33.585,534,100——
2019-01-09$23.33$34.785,199,000——
2019-01-08$22.68$33.816,050,300——
2019-01-07$22.36$33.337,167,700——
2019-01-04$21.25$31.686,179,000——
2019-01-03$20.49$30.545,689,900——
2019-01-02$20.23$30.167,643,500——