NYSE · BHC · stock
Bausch Health Companies Inc. (BHC) stock price history
Every NYSE trading session of Bausch Health Companies Inc. from Mar 29, 1994 to Sep 29, 2026: 8,180 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHC adjusted close, 1994 to 2026
- $262.52
- All time high, 2015
- $8.00
- 52 week high, $4.33 low
- 8,180
- Daily sessions since 1994
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
BHC key facts
- Bausch Health Companies Inc. (BHC) closed at $5.80 on Sep 29, 2026 on NYSE.
- BHC's all time high close is $262.52, set on Aug 5, 2015; its all time low close is $0.2376 on Apr 19, 1994.
- BHC's 52 week range is $4.33 to $8.00.
- BHC returned -10.4% over the year to Sep 29, 2026 and -79.4% over five years.
- Over ten years BHC returned -77%, -13.6% a year compounded.
- BHC's deepest drawdown was -98.4% from Aug 5, 2015 to Apr 11, 2025.
- DataCedar holds 8,180 daily sessions of BHC history from Mar 29, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BHC price chart, 1994 to 2026
BHC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | +19.6% |
| 6 months | +15.5% |
| Year to date | -17.0% |
| 1 year | -10.4% |
| 3 years | -29.4% |
| 5 years | -79.4% |
| 10 years | -76.8% |
| Since Mar 29, 1994 | +1,629% |
| Compound annual growth, 32.5 years | +9.2% |
BHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $262.52 on Aug 5, 2015
- All time low close
- $0.2376 on Apr 19, 1994
- 52 week high
- $8.00 on Jan 7, 2026
- 52 week low
- $4.33 on Jul 21, 2026
- Deepest drawdown
- -98.4% from Aug 5, 2015 to Apr 11, 2025, not yet recovered
- Best single session
- +33.7% on Nov 1, 2016
- Worst single session
- -51.5% on Mar 15, 2016
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1994
- 17.3×
- Best calendar year
- 1995, +836%
- Worst calendar year
- 2016, -86%
BHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Mar 29, 1994; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.02 | $8.00 | $4.33 | $5.80 | -16.5% | 469.7M | 186 |
| 2025 | $8.05 | $8.69 | $4.25 | $6.95 | -13.8% | 638.1M | 250 |
| 2024 | $7.93 | $11.46 | $3.96 | $8.06 | +0.5% | 683.5M | 252 |
| 2023 | $6.31 | $10.23 | $5.57 | $8.02 | +27.7% | 858.8M | 250 |
| 2022 | $27.94 | $28.08 | $4.00 | $6.28 | -77.3% | 1.6B | 251 |
| 2021 | $21.00 | $34.80 | $20.92 | $27.61 | +32.7% | 777.9M | 252 |
| 2020 | $30.23 | $30.39 | $11.15 | $20.80 | -30.5% | 1.2B | 253 |
| 2019 | $18.71 | $31.97 | $18.48 | $29.92 | +62.0% | 963.2M | 252 |
| 2018 | $20.95 | $28.45 | $14.44 | $18.47 | -11.1% | 1.9B | 251 |
| 2017 | $14.69 | $22.81 | $8.31 | $20.78 | +43.1% | 4.6B | 251 |
| 2016 | $98.06 | $105.93 | $13.00 | $14.52 | -85.7% | 5.9B | 252 |
| 2015 | $143.97 | $263.81 | $69.33 | $101.65 | -29.0% | 1.5B | 252 |
| 2014 | $117.00 | $153.10 | $106.00 | $143.11 | +21.9% | 655.8M | 252 |
| 2013 | $61.13 | $118.25 | $59.34 | $117.40 | +96.4% | 351.6M | 252 |
| 2012 | $48.12 | $61.11 | $42.47 | $59.77 | +28.0% | 431.1M | 250 |
| 2011 | $28.43 | $57.24 | $28.06 | $46.69 | +65.0% | 684.5M | 252 |
| 2010 | $13.26 | $30.80 | $12.90 | $28.29 | +114.2% | 688.8M | 252 |
| 2009 | $8.45 | $14.57 | $8.42 | $13.20 | +56.2% | 282.6M | 252 |
| 2008 | $10.68 | $11.58 | $5.70 | $8.45 | -19.2% | 206.4M | 253 |
| 2007 | $14.85 | $19.68 | $10.26 | $10.46 | -29.6% | 223.1M | 251 |
| 2006 | $16.26 | $19.38 | $10.13 | $14.87 | -8.6% | 245.5M | 251 |
| 2005 | $11.09 | $18.30 | $9.22 | $16.26 | +46.7% | 194.8M | 252 |
| 2004 | $14.52 | $17.45 | $9.59 | $11.09 | -23.1% | 264.9M | 252 |
| 2003 | $17.93 | $34.41 | $11.08 | $14.42 | -18.6% | 545.8M | 252 |
| 2002 | $37.74 | $37.84 | $13.35 | $17.72 | -53.0% | 346.2M | 252 |
| 2001 | $26.22 | $38.36 | $19.47 | $37.74 | +44.8% | 209.4M | 248 |
| 2000 | $15.51 | $30.44 | $12.83 | $26.06 | +65.7% | 265.3M | 252 |
| 1999 | $6.30 | $15.87 | $5.43 | $15.72 | +147.9% | 170.4M | 252 |
| 1998 | $6.47 | $8.30 | $3.43 | $6.34 | -3.2% | 185.1M | 252 |
| 1997 | $4.40 | $6.66 | $3.42 | $6.55 | +52.4% | 147.7M | 253 |
| 1996 | $4.32 | $6.71 | $3.35 | $4.30 | -0.5% | 178.3M | 254 |
| 1995 | $0.4682 | $4.36 | $0.3843 | $4.32 | +836.4% | 117.4M | 252 |
| 1994 | $0.3354 | $0.5730 | $0.2376 | $0.4612 | n/a | 13.6M | 192 |
BHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.80 | -8.9% |
| August 2026 | $6.37 | -7.5% |
| July 2026 | $6.89 | +39.8% |
| June 2026 | $4.93 | -8.0% |
| May 2026 | $5.36 | -6.3% |
| April 2026 | $5.72 | +5.9% |
| March 2026 | $5.40 | -8.9% |
| February 2026 | $5.93 | +3.3% |
| January 2026 | $5.74 | -17.4% |
| December 2025 | $6.95 | +9.4% |
| November 2025 | $6.35 | -9.5% |
| October 2025 | $7.02 | +8.8% |
About the BHC data
Daily bars. 8,180 sessions from Mar 29, 1994 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BHC share price history
