Bausch Health Companies Inc.
BHCNYSEHealthcare● Active
$5.37
+$0.11(+2.09%)
Market Cap$2.0B
P/E Ratio—
52W High$8.69
52W Low$4.61
Bausch Health Companies Inc.（BHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bhc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$32.08
Jun 14, 2021
-83.3% from here
5-Year Low5Y
$3.96
Jul 24, 2024
+35.6% from low
IPO Priceadj.
$0.5000
Mar 29, 1994
+974.0% since IPO
1 Year Ago
$4.86
Jun 9, 2025
+10.5% in 1Y
5 Years Ago
$31.28
Jun 8, 2021
-82.8% in 5Y
10 Years Ago
$23.92
Jun 8, 2016
-77.6% in 10Y
Historical Price Data · BHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.27 | $5.39 | $5.16 | $5.37 | $5.37 | 1.8M | +1.90% |
| Jun 4, 2026 | $5.06 | $5.28 | $5.00 | $5.26 | $5.26 | 3.2M | +3.95% |
| Jun 3, 2026 | $5.00 | $5.03 | $4.94 | $4.95 | $4.95 | 2.6M | -1.00% |
| Jun 2, 2026 | $5.31 | $5.31 | $4.99 | $5.01 | $5.01 | 4.0M | -5.65% |
| Jun 1, 2026 | $5.32 | $5.43 | $5.22 | $5.31 | $5.31 | 1.5M | -0.19% |
| May 29, 2026 | $5.39 | $5.41 | $5.29 | $5.36 | $5.36 | 2.5M | -0.56% |
| May 28, 2026 | $5.40 | $5.47 | $5.33 | $5.41 | $5.41 | 1.5M | +0.19% |
| May 27, 2026 | $5.42 | $5.61 | $5.38 | $5.39 | $5.39 | 1.8M | -0.55% |
| May 26, 2026 | $5.53 | $5.60 | $5.33 | $5.40 | $5.40 | 1.3M | -2.35% |
| May 22, 2026 | $5.48 | $5.57 | $5.38 | $5.47 | $5.47 | 1.6M | -0.18% |
| May 21, 2026 | $5.45 | $5.47 | $5.32 | $5.45 | $5.45 | 1.2M | +0.00% |
| May 20, 2026 | $5.31 | $5.61 | $5.24 | $5.50 | $5.50 | 1.9M | +3.58% |
| May 19, 2026 | $5.43 | $5.43 | $5.30 | $5.32 | $5.32 | 1.8M | -2.03% |
| May 18, 2026 | $5.42 | $5.48 | $5.32 | $5.34 | $5.34 | 782K | -1.48% |
| May 15, 2026 | $5.44 | $5.49 | $5.30 | $5.42 | $5.42 | 1.0M | -0.37% |
| May 14, 2026 | $5.33 | $5.51 | $5.30 | $5.45 | $5.45 | 1.5M | +2.25% |
| May 13, 2026 | $5.41 | $5.41 | $5.25 | $5.29 | $5.29 | 2.1M | -2.22% |
| May 12, 2026 | $5.38 | $5.43 | $5.31 | $5.41 | $5.41 | 982K | +0.56% |
| May 11, 2026 | $5.73 | $5.76 | $5.32 | $5.37 | $5.37 | 2.0M | -6.28% |
| May 8, 2026 | $5.70 | $5.80 | $5.64 | $5.75 | $5.75 | 1.3M | +0.88% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BHC
Jan 1 → Dec 31 · 6 years2026-23.5%$7.02 → $5.37
-23.5%
2025-13.7%$8.05 → $6.95
-13.7%
2024+1.6%$7.93 → $8.06
+1.6%
2023+27.1%$6.31 → $8.02
+27.1%
2022-77.5%$27.94 → $6.28
-77.5%
2021-11.8%$31.31 → $27.61
-11.8%
Best Year2023 · +27.1%
Worst Year2022 · -77.5%
Positive Years2 / 6
Avg Annual Return-16.3%
6Y Total Return-82.8%
6Y CAGR~-25.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in BHC?
If you invested $1,000 in BHC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$224
Total Return-77.6%
CAGR~-13.9% / yr
Profit$-776
Based on Jun 8, 2016 · $23.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bausch Health Companies Inc.（BHC）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BHC 历史股价FMP 日线复权 OHLCV