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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.80$31.012,937,900——
2020-12-30$20.06$29.901,796,100——
2020-12-29$19.91$29.682,240,600——
2020-12-28$19.86$29.602,142,500——
2020-12-24$20.27$30.22832,600——
2020-12-23$20.18$30.082,943,300——
2020-12-22$19.98$29.783,210,200——
2020-12-21$20.69$30.842,862,900——
2020-12-18$20.73$30.902,300,200——
2020-12-17$21.12$31.482,282,700——
2020-12-16$20.81$31.022,564,900——
2020-12-15$21.05$31.381,846,700——
2020-12-14$20.61$30.722,991,200——
2020-12-11$20.55$30.632,731,600——
2020-12-10$20.95$31.231,883,100——
2020-12-09$20.56$30.653,446,500——
2020-12-08$20.59$30.693,304,700——
2020-12-07$20.08$29.932,101,100——
2020-12-04$19.91$29.683,094,600——
2020-12-03$19.24$28.681,872,700——
2020-12-02$19.05$28.402,076,100——
2020-12-01$18.64$27.792,468,200——
2020-11-30$18.57$27.684,148,800——
2020-11-27$19.53$29.111,033,400——
2020-11-25$19.17$28.583,679,700——
2020-11-24$19.24$28.684,640,700——
2020-11-23$19.31$28.784,296,100——
2020-11-20$19.68$29.342,665,600——
2020-11-19$19.63$29.262,224,400——
2020-11-18$19.31$28.782,018,300——
2020-11-17$19.45$28.993,309,200——
2020-11-16$19.92$29.693,787,800——
2020-11-13$19.60$29.223,125,100——
2020-11-12$18.94$28.232,241,200——
2020-11-11$19.41$28.932,921,000——
2020-11-10$19.49$29.054,754,800——
2020-11-09$19.16$28.5612,157,900——
2020-11-06$16.64$24.803,231,100——
2020-11-05$16.73$24.943,487,400——
2020-11-04$16.81$25.065,421,600——
2020-11-03$16.29$24.2813,032,400——
2020-11-02$17.34$25.855,035,400——
2020-10-30$16.50$24.603,034,400——
2020-10-29$16.85$25.122,596,400——
2020-10-28$16.76$24.985,071,400——
2020-10-27$17.74$26.443,907,200——
2020-10-26$17.83$26.583,129,400——
2020-10-23$18.36$27.373,187,200——
2020-10-22$18.00$26.832,810,700——
2020-10-21$17.57$26.193,830,300——
2020-10-20$17.02$25.372,058,000——
2020-10-19$17.21$25.652,774,200——
2020-10-16$17.11$25.502,924,300——
2020-10-15$17.36$25.884,517,300——
2020-10-14$16.76$24.982,694,800——
2020-10-13$16.83$25.092,643,600——
2020-10-12$17.28$25.762,620,700——
2020-10-09$17.48$26.063,753,500——
2020-10-08$18.04$26.8911,488,600——
2020-10-07$16.08$23.972,512,300——
2020-10-06$15.31$22.824,274,900——
2020-10-05$16.17$24.102,789,300——
2020-10-02$15.78$23.523,452,500——
2020-10-01$15.89$23.694,031,700——
2020-09-30$15.54$23.165,066,300——
2020-09-29$14.88$22.184,037,100——
2020-09-28$15.27$22.763,803,200——
2020-09-25$15.30$22.813,501,200——
2020-09-24$15.22$22.695,019,400——
2020-09-23$15.74$23.464,937,200——
2020-09-22$16.04$23.913,722,200——
2020-09-21$16.52$24.633,387,500——
2020-09-18$17.19$25.624,021,400——
2020-09-17$17.38$25.9110,330,700——
2020-09-16$16.88$25.169,115,100——
2020-09-15$16.26$24.243,181,300——
2020-09-14$15.91$23.722,663,400——
2020-09-11$15.40$22.963,748,700——
2020-09-10$15.65$23.333,967,300——
2020-09-09$16.16$24.093,688,100——
2020-09-08$16.13$24.042,958,700——
2020-09-04$16.29$24.284,239,500——
2020-09-03$15.97$23.813,899,000——
2020-09-02$16.39$24.433,622,500——
2020-09-01$16.19$24.135,403,400——
2020-08-31$16.62$24.773,890,000——
2020-08-28$16.91$25.213,253,800——
2020-08-27$17.00$25.343,475,700——
2020-08-26$17.26$25.734,204,600——
2020-08-25$16.95$25.273,264,300——
2020-08-24$16.95$25.274,831,700——
2020-08-21$16.39$24.435,394,200——
2020-08-20$16.88$25.165,592,500——
2020-08-19$16.87$25.156,013,700——
2020-08-18$17.33$25.835,049,400——
2020-08-17$17.87$26.643,496,500——
2020-08-14$17.48$26.064,525,200——
2020-08-13$17.19$25.625,227,600——
2020-08-12$17.39$25.924,461,400——
2020-08-11$17.66$26.327,426,400——
2020-08-10$17.72$26.415,247,500——
2020-08-07$18.05$26.919,941,800——
2020-08-06$20.13$30.0118,027,700——
2020-08-05$19.46$29.013,002,200——
2020-08-04$18.99$28.312,203,600——
2020-08-03$19.13$28.522,832,600——
2020-07-31$18.27$27.232,599,700——
2020-07-30$18.85$28.102,188,700——
2020-07-29$19.04$28.383,219,600——
2020-07-28$18.79$28.016,032,600——
2020-07-27$18.00$26.835,016,100——
2020-07-24$17.05$25.423,311,200——
2020-07-23$17.02$25.372,945,700——
2020-07-22$17.33$25.832,769,900——
2020-07-21$17.70$26.382,167,800——
2020-07-20$17.84$26.592,206,800——
2020-07-17$18.06$26.922,377,200——
2020-07-16$18.31$27.294,895,900——
2020-07-15$18.65$27.804,074,100——
2020-07-14$17.40$25.943,542,800——
2020-07-13$17.41$25.952,436,200——
2020-07-10$17.19$25.622,692,500——
2020-07-09$17.15$25.563,963,700——
2020-07-08$17.55$26.165,897,300——
2020-07-07$18.43$27.473,242,200——
2020-07-06$19.00$28.323,608,900——
2020-07-02$18.34$27.343,236,800——
2020-07-01$18.42$27.462,460,200——
2020-06-30$18.29$27.263,752,900——
2020-06-29$18.19$27.111,770,600——
2020-06-26$18.20$27.132,491,000——
2020-06-25$18.99$28.312,309,300——
2020-06-24$18.56$27.673,015,800——
2020-06-23$19.58$29.191,853,900——
2020-06-22$19.64$29.282,716,400——
2020-06-19$19.58$29.195,166,800——
2020-06-18$20.07$29.924,613,300——
2020-06-17$19.80$29.518,215,600——
2020-06-16$19.38$28.898,296,100——
2020-06-15$17.86$26.623,774,900——
2020-06-12$17.12$25.524,598,700——
2020-06-11$17.02$25.376,780,200——
2020-06-10$18.78$27.995,537,500——
2020-06-09$19.86$29.604,899,900——
2020-06-08$20.51$30.576,097,400——
2020-06-05$19.24$28.684,685,900——
2020-06-04$19.37$28.876,762,200——
2020-06-03$19.10$28.474,372,100——
2020-06-02$18.93$28.226,046,800——
2020-06-01$19.16$28.566,616,500——
2020-05-29$18.48$27.556,178,800——
2020-05-28$18.58$27.707,139,600——
2020-05-27$18.52$27.615,499,700——
2020-05-26$18.15$27.065,411,200——
2020-05-22$17.76$26.473,777,200——
2020-05-21$18.18$27.103,145,500——
2020-05-20$18.31$27.295,066,000——
2020-05-19$17.93$26.736,641,500——
2020-05-18$17.36$25.889,112,700——
2020-05-15$15.74$23.467,652,700——
2020-05-14$15.95$23.786,218,400——
2020-05-13$16.37$24.406,800,100——
2020-05-12$17.16$25.588,471,500——
2020-05-11$16.88$25.166,332,800——
2020-05-08$16.81$25.069,559,500——
2020-05-07$15.87$23.6616,834,600——
2020-05-06$17.12$25.528,051,500——
2020-05-05$16.78$25.014,938,300——
2020-05-04$16.68$24.865,841,800——
2020-05-01$17.16$25.583,486,300——
2020-04-30$18.12$27.014,748,900——
2020-04-29$18.39$27.415,189,500——
2020-04-28$17.52$26.125,312,700——
2020-04-27$18.11$27.006,147,500——
2020-04-24$16.92$25.227,136,300——
2020-04-23$16.32$24.338,244,400——
2020-04-22$16.36$24.394,321,500——
2020-04-21$16.24$24.213,997,200——
2020-04-20$17.24$25.703,830,000——
2020-04-17$17.41$25.953,713,300——
2020-04-16$16.92$25.223,285,600——
2020-04-15$17.54$26.153,219,300——
2020-04-14$18.36$27.374,268,100——
2020-04-13$17.84$26.595,593,600——
2020-04-09$18.01$26.8510,867,200——
2020-04-08$15.68$23.375,413,400——
2020-04-07$14.85$22.147,380,200——
2020-04-06$14.62$21.796,191,300——
2020-04-03$13.31$19.846,869,600——
2020-04-02$13.58$20.244,162,600——
2020-04-01$13.75$20.504,360,800——
2020-03-31$15.50$23.114,295,200——
2020-03-30$15.25$22.735,998,800——
2020-03-27$14.51$21.635,141,700——
2020-03-26$15.44$23.026,340,700——
2020-03-25$15.77$23.517,517,800——
2020-03-24$14.91$22.234,898,300——
2020-03-23$13.27$19.786,983,600——
2020-03-20$13.66$20.3610,121,100——
2020-03-19$14.13$21.067,162,600——
2020-03-18$12.98$19.3510,129,300——
2020-03-17$14.71$21.936,972,200——
2020-03-16$14.96$22.307,643,600——
2020-03-13$18.80$28.026,963,200——
2020-03-12$16.22$24.1810,725,800——
2020-03-11$18.45$27.506,333,900——
2020-03-10$19.36$28.866,628,200——
2020-03-09$18.27$27.237,892,000——
2020-03-06$20.96$31.247,639,100——
2020-03-05$22.45$33.474,654,700——
2020-03-04$23.13$34.484,211,700——
2020-03-03$23.02$34.318,672,100——
2020-03-02$23.09$34.427,152,700——
2020-02-28$22.13$32.998,332,700——
2020-02-27$22.52$33.577,963,400——
2020-02-26$24.44$36.437,018,100——
2020-02-25$24.77$36.926,099,000——
2020-02-24$26.00$38.765,076,000——
2020-02-21$26.50$39.504,197,500——
2020-02-20$26.41$39.376,885,200——
2020-02-19$26.46$39.4413,545,900——
2020-02-18$28.05$41.813,450,900——
2020-02-14$27.74$41.353,621,100——
2020-02-13$27.43$40.894,603,600——
2020-02-12$28.55$42.561,925,100——
2020-02-11$28.17$41.993,825,700——
2020-02-10$28.19$42.021,730,600——
2020-02-07$28.15$41.962,318,900——
2020-02-06$28.92$43.111,382,100——
2020-02-05$29.06$43.322,037,500——
2020-02-04$28.82$42.963,472,600——
2020-02-03$27.92$41.622,371,600——
2020-01-31$27.43$40.894,708,200——
2020-01-30$28.35$42.262,394,100——
2020-01-29$29.15$43.451,879,600——
2020-01-28$29.21$43.542,438,300——
2020-01-27$28.35$42.262,189,100——
2020-01-24$28.40$42.334,813,100——
2020-01-23$29.19$43.511,997,600——
2020-01-22$29.51$43.992,654,000——
2020-01-21$29.73$44.324,093,800——
2020-01-17$30.25$45.095,212,300——
2020-01-16$29.75$44.354,836,700——
2020-01-15$29.05$43.302,751,400——
2020-01-14$28.52$42.513,914,400——
2020-01-13$28.12$41.923,070,900——
2020-01-10$27.65$41.222,782,100——
2020-01-09$28.01$41.753,548,200——
2020-01-08$28.50$42.483,122,300——
2020-01-07$28.57$42.593,746,100——
2020-01-06$28.86$43.022,493,800——
2020-01-03$29.42$43.852,704,500——
2020-01-02$29.91$44.592,870,300——