Bausch Health Companies Inc. (BHC) NYSE
5.54
-0.14(-2.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.54
-0.14(-2.46%)
Currency In USD
If you invested $1000 in Bausch Health Companies Inc. (BHC) 10 years ago, it would be worth $157.57 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $186.85, while $1000 invested 1 year ago would be worth $1,071.57. This corresponds to total returns of -84.24%, -81.32%, 7.16%, respectively, with annualized returns of -16.87%, -28.49%, 7.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 5.5 | 5.38 | 5.38 | 5.51 | 5.36 | 1.77M |
| March 05, 2026 | 5.57 | 5.57 | 5.57 | 5.76 | 5.53 | 1.93M |
| March 04, 2026 | 5.75 | 5.63 | 5.63 | 5.77 | 5.57 | 1.96M |
| March 03, 2026 | 5.81 | 5.73 | 5.73 | 5.88 | 5.63 | 2.67M |
| March 02, 2026 | 5.78 | 5.95 | 5.95 | 6 | 5.72 | 7.41M |
| February 27, 2026 | 5.95 | 5.93 | 5.93 | 6.04 | 5.91 | 1.37M |
| February 26, 2026 | 6.09 | 6.04 | 6.04 | 6.1 | 5.96 | 1.33M |
| February 25, 2026 | 6.1 | 6.11 | 6.11 | 6.25 | 5.98 | 1.78M |
| February 24, 2026 | 6 | 6.02 | 6.02 | 6.19 | 5.97 | 1.41M |
| February 23, 2026 | 6.1 | 5.98 | 5.98 | 6.24 | 5.9 | 1.91M |
| February 20, 2026 | 5.95 | 6.13 | 6.13 | 6.33 | 5.89 | 3.07M |
| February 19, 2026 | 5.71 | 5.93 | 5.93 | 6.31 | 5.51 | 4.81M |
| February 18, 2026 | 5.99 | 6.19 | 6.19 | 6.25 | 5.89 | 2.81M |
| February 17, 2026 | 6.05 | 5.99 | 5.99 | 6.12 | 5.96 | 1.97M |
| February 13, 2026 | 5.84 | 5.99 | 5.99 | 6.11 | 5.84 | 1.66M |
| February 12, 2026 | 6.07 | 5.84 | 5.84 | 6.07 | 5.83 | 2.12M |
| February 11, 2026 | 6.11 | 6.08 | 6.08 | 6.2 | 5.97 | 2.55M |
| February 10, 2026 | 5.99 | 6.16 | 6.16 | 6.31 | 5.98 | 1.76M |
| February 09, 2026 | 5.9 | 5.98 | 5.98 | 6.04 | 5.85 | 1.64M |
| February 06, 2026 | 5.78 | 5.88 | 5.88 | 5.9 | 5.77 | 1.36M |
| February 05, 2026 | 5.67 | 5.73 | 5.73 | 5.81 | 5.62 | 2.3M |
| February 04, 2026 | 5.77 | 5.66 | 5.66 | 5.79 | 5.65 | 1.36M |
| February 03, 2026 | 5.78 | 5.7 | 5.7 | 5.8 | 5.59 | 1.41M |
| February 02, 2026 | 5.7 | 5.76 | 5.76 | 5.85 | 5.64 | 2.11M |
| January 30, 2026 | 5.59 | 5.74 | 5.74 | 5.74 | 5.55 | 2.24M |
| January 29, 2026 | 5.64 | 5.59 | 5.59 | 5.7 | 5.56 | 1.92M |
| January 28, 2026 | 5.73 | 5.66 | 5.66 | 5.74 | 5.63 | 1.83M |