Bausch Health Companies Inc. (BHC) NYSE
5.01
-0.3(-5.65%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BHC Historical Return
If you invested $1000 in Bausch Health Companies Inc. (BHC) 10 years ago, it would be worth $173.54 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $158.09, while $1000 invested 1 year ago would be worth $1,093.89. This corresponds to total returns of -82.65%, -84.19%, 9.39%, respectively, with annualized returns of -16.06%, -30.84%, 9.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BHC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.31 | 5.01 | 5.01 | 5.31 | 4.99 | 3.93M |
| June 01, 2026 | 5.32 | 5.31 | 5.31 | 5.43 | 5.22 | 1.52M |
| May 29, 2026 | 5.39 | 5.36 | 5.36 | 5.41 | 5.29 | 2.52M |
| May 28, 2026 | 5.4 | 5.41 | 5.41 | 5.47 | 5.33 | 1.53M |
| May 27, 2026 | 5.42 | 5.39 | 5.39 | 5.61 | 5.38 | 1.78M |
| May 26, 2026 | 5.53 | 5.4 | 5.4 | 5.6 | 5.33 | 1.3M |
| May 22, 2026 | 5.48 | 5.47 | 5.47 | 5.57 | 5.38 | 1.61M |
| May 21, 2026 | 5.45 | 5.45 | 5.45 | 5.47 | 5.32 | 1.22M |
| May 20, 2026 | 5.31 | 5.5 | 5.5 | 5.61 | 5.24 | 1.88M |
| May 19, 2026 | 5.37 | 5.32 | 5.32 | 5.43 | 5.3 | 1.61M |
| May 18, 2026 | 5.42 | 5.34 | 5.34 | 5.48 | 5.32 | 781,619 |
| May 15, 2026 | 5.44 | 5.42 | 5.42 | 5.49 | 5.3 | 991,735 |
| May 14, 2026 | 5.33 | 5.45 | 5.45 | 5.51 | 5.3 | 1.47M |
| May 13, 2026 | 5.41 | 5.29 | 5.29 | 5.41 | 5.25 | 2.1M |
| May 12, 2026 | 5.38 | 5.41 | 5.41 | 5.43 | 5.31 | 981,095 |
| May 11, 2026 | 5.73 | 5.37 | 5.37 | 5.76 | 5.32 | 1.97M |
| May 08, 2026 | 5.7 | 5.75 | 5.75 | 5.8 | 5.64 | 1.2M |
| May 07, 2026 | 5.66 | 5.73 | 5.73 | 5.89 | 5.65 | 2M |
| May 06, 2026 | 5.69 | 5.65 | 5.65 | 5.72 | 5.6 | 1.19M |
| May 05, 2026 | 5.55 | 5.64 | 5.64 | 5.72 | 5.55 | 1.11M |
| May 04, 2026 | 5.65 | 5.53 | 5.53 | 5.83 | 5.52 | 2.37M |
| May 01, 2026 | 5.72 | 5.65 | 5.65 | 5.72 | 5.38 | 3.08M |
| April 30, 2026 | 5.85 | 5.72 | 5.72 | 6.29 | 5.71 | 6.28M |
| April 29, 2026 | 5.59 | 5.59 | 5.59 | 5.66 | 5.47 | 1.57M |
| April 28, 2026 | 5.62 | 5.67 | 5.67 | 5.79 | 5.6 | 2.53M |
| April 27, 2026 | 5.62 | 5.58 | 5.58 | 5.78 | 5.57 | 1.47M |
| April 24, 2026 | 5.62 | 5.63 | 5.63 | 5.63 | 5.49 | 1.3M |
| April 23, 2026 | 5.69 | 5.54 | 5.54 | 5.73 | 5.51 | 1.41M |
| April 22, 2026 | 5.78 | 5.68 | 5.68 | 5.79 | 5.56 | 834,107 |
| April 21, 2026 | 5.89 | 5.73 | 5.73 | 5.92 | 5.71 | 1.48M |
| April 20, 2026 | 5.85 | 5.91 | 5.91 | 5.97 | 5.8 | 1.18M |
| April 17, 2026 | 5.9 | 5.9 | 5.9 | 5.95 | 5.83 | 1.58M |
| April 16, 2026 | 5.77 | 5.82 | 5.82 | 5.86 | 5.73 | 834,809 |
| April 15, 2026 | 5.71 | 5.74 | 5.74 | 5.82 | 5.7 | 629,525 |
| April 14, 2026 | 5.76 | 5.68 | 5.68 | 5.85 | 5.68 | 981,769 |
| April 13, 2026 | 5.56 | 5.72 | 5.72 | 5.75 | 5.54 | 784,000 |
| April 10, 2026 | 5.46 | 5.6 | 5.6 | 5.63 | 5.41 | 1.68M |
| April 09, 2026 | 5.31 | 5.39 | 5.39 | 5.39 | 5.23 | 880,752 |
| April 08, 2026 | 5.45 | 5.35 | 5.35 | 5.51 | 5.27 | 1.15M |
| April 07, 2026 | 5.35 | 5.26 | 5.26 | 5.36 | 5.19 | 1.2M |
| April 06, 2026 | 5.38 | 5.41 | 5.41 | 5.44 | 5.33 | 733,171 |
| April 02, 2026 | 5.46 | 5.35 | 5.35 | 5.6 | 5.35 | 1.62M |
| April 01, 2026 | 5.42 | 5.58 | 5.58 | 5.62 | 5.4 | 1.32M |
| March 31, 2026 | 5.1 | 5.4 | 5.4 | 5.41 | 5.1 | 1.82M |
| March 30, 2026 | 5.06 | 5.03 | 5.03 | 5.1 | 5 | 1.78M |
| March 27, 2026 | 5.13 | 5.02 | 5.02 | 5.14 | 4.99 | 1.18M |
| March 26, 2026 | 5.01 | 5.12 | 5.12 | 5.26 | 5.01 | 1.31M |
| March 25, 2026 | 5.07 | 5.08 | 5.08 | 5.22 | 5.05 | 1.09M |
| March 24, 2026 | 5.05 | 4.99 | 4.99 | 5.05 | 4.93 | 1.14M |
| March 23, 2026 | 5.14 | 5.1 | 5.1 | 5.19 | 5.01 | 1.86M |
| March 20, 2026 | 5.03 | 5.01 | 5.01 | 5.12 | 4.94 | 1.65M |
| March 19, 2026 | 5.01 | 5.03 | 5.03 | 5.1 | 4.95 | 1.46M |
| March 18, 2026 | 5.11 | 5.09 | 5.09 | 5.19 | 5.05 | 1.34M |
| March 17, 2026 | 5.07 | 5.18 | 5.18 | 5.29 | 5.06 | 1.73M |
| March 16, 2026 | 5 | 5.03 | 5.03 | 5.08 | 4.98 | 1.24M |
| March 13, 2026 | 5.1 | 4.96 | 4.96 | 5.1 | 4.93 | 2.03M |
| March 12, 2026 | 5.35 | 5.05 | 5.05 | 5.36 | 5.03 | 2.6M |
| March 11, 2026 | 5.36 | 5.43 | 5.43 | 5.45 | 5.28 | 1.24M |
| March 10, 2026 | 5.34 | 5.4 | 5.4 | 5.42 | 5.27 | 1.82M |
| March 09, 2026 | 5.36 | 5.35 | 5.35 | 5.39 | 5.14 | 2.26M |
