Bausch Health Companies Inc. (BHC) stock
BHCNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 7/3067% below fair value
$8.20−0.71 (-7.97%)
Close on Oct 30, 2026Market cap $3.07BP/E –Yield –
Price history
Bausch Health Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.20
-7.97% on the day
52-week range
$4.33 – $9.04
-9.3% from the high
Change over 52 weeks
+24.1%
From $6.61 on Oct 30, 2025
Average volume
3.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.93 | $9.04 | $8.18 | $8.20 | -7.97% | 8,868,423 |
| Oct 29, 2026 | $7.66 | $9.04 | $7.58 | $8.91 | +28.76% | 33,781,850 |
| Oct 28, 2026 | $6.29 | $6.97 | $6.25 | $6.92 | +9.67% | 8,073,975 |
| Oct 27, 2026 | $6.37 | $6.37 | $6.23 | $6.31 | -0.63% | 1,562,813 |
| Oct 26, 2026 | $6.53 | $6.55 | $6.27 | $6.35 | -1.40% | 2,401,570 |
| Oct 23, 2026 | $6.44 | $6.49 | $6.20 | $6.44 | -0.77% | 2,427,285 |
| Oct 22, 2026 | $6.43 | $6.51 | $6.41 | $6.49 | +0.62% | 1,196,580 |
| Oct 21, 2026 | $6.40 | $6.52 | $6.29 | $6.45 | +0.47% | 2,033,574 |
| Oct 20, 2026 | $6.42 | $6.54 | $6.36 | $6.42 | +1.58% | 2,030,426 |
| Oct 19, 2026 | $6.27 | $6.42 | $6.25 | $6.32 | +0.32% | 1,354,817 |
| Oct 16, 2026 | $6.35 | $6.39 | $6.20 | $6.30 | -0.16% | 2,192,890 |
| Oct 15, 2026 | $5.95 | $6.35 | $5.95 | $6.31 | +7.13% | 2,306,065 |
| Oct 14, 2026 | $5.89 | $6.05 | $5.85 | $5.89 | 0.00% | 1,751,798 |
| Oct 13, 2026 | $5.91 | $5.92 | $5.73 | $5.89 | -0.67% | 1,558,343 |
| Oct 12, 2026 | $6.27 | $6.35 | $5.77 | $5.93 | -1.82% | 2,540,776 |
| Oct 9, 2026 | $6.05 | $6.17 | $6.02 | $6.04 | 0.00% | 1,035,829 |
| Oct 8, 2026 | $6.14 | $6.20 | $6.02 | $6.04 | -1.79% | 1,268,343 |
| Oct 7, 2026 | $6.04 | $6.33 | $6.02 | $6.15 | +2.16% | 2,005,385 |
| Oct 6, 2026 | $5.94 | $6.11 | $5.83 | $6.02 | +2.21% | 3,050,992 |
| Oct 5, 2026 | $5.73 | $5.96 | $5.71 | $5.89 | +1.55% | 1,473,454 |
| Oct 2, 2026 | $5.73 | $5.87 | $5.61 | $5.80 | +1.22% | 3,281,333 |
| Oct 1, 2026 | $5.84 | $5.86 | $5.65 | $5.73 | -1.72% | 1,454,445 |
| Sep 30, 2026 | $5.83 | $5.93 | $5.72 | $5.83 | +0.52% | 1,457,638 |
| Sep 29, 2026 | $5.74 | $5.80 | $5.69 | $5.80 | +0.52% | 1,281,443 |
| Sep 28, 2026 | $5.66 | $5.85 | $5.60 | $5.77 | +1.41% | 1,508,740 |
| Sep 25, 2026 | $5.66 | $5.83 | $5.63 | $5.69 | +0.71% | 1,250,371 |
| Sep 24, 2026 | $5.67 | $5.78 | $5.54 | $5.65 | -1.05% | 2,020,489 |
| Sep 23, 2026 | $5.82 | $5.93 | $5.67 | $5.71 | -1.72% | 1,818,009 |
| Sep 22, 2026 | $5.76 | $5.82 | $5.62 | $5.81 | +3.01% | 1,913,090 |
| Sep 21, 2026 | $5.67 | $5.74 | $5.56 | $5.64 | -0.53% | 1,539,563 |
| Sep 18, 2026 | $5.68 | $5.73 | $5.60 | $5.67 | +0.35% | 1,912,984 |
| Sep 17, 2026 | $5.78 | $5.78 | $5.63 | $5.65 | -0.70% | 2,865,489 |
| Sep 16, 2026 | $5.69 | $5.83 | $5.65 | $5.69 | +0.35% | 1,565,814 |
| Sep 15, 2026 | $5.90 | $5.91 | $5.64 | $5.67 | -4.22% | 1,611,553 |
| Sep 14, 2026 | $5.93 | $6.06 | $5.83 | $5.92 | +1.02% | 5,204,178 |
| Sep 11, 2026 | $6.12 | $6.13 | $5.84 | $5.86 | -3.46% | 2,406,541 |
| Sep 10, 2026 | $6.11 | $6.17 | $5.88 | $6.07 | -1.46% | 1,591,690 |
| Sep 9, 2026 | $6.38 | $6.47 | $6.14 | $6.16 | -4.20% | 1,426,076 |
| Sep 8, 2026 | $6.57 | $6.69 | $6.41 | $6.43 | -1.98% | 1,838,106 |
| Sep 4, 2026 | $6.71 | $6.72 | $6.52 | $6.56 | -2.96% | 1,652,776 |
| Sep 3, 2026 | $6.91 | $6.99 | $6.62 | $6.76 | -1.02% | 2,157,917 |
| Sep 2, 2026 | $6.56 | $6.87 | $6.54 | $6.83 | +5.56% | 7,721,005 |
| Sep 1, 2026 | $6.39 | $6.74 | $6.34 | $6.47 | +1.57% | 2,562,897 |
| Aug 31, 2026 | $6.36 | $6.38 | $6.14 | $6.37 | +0.79% | 2,508,585 |
| Aug 28, 2026 | $6.29 | $6.36 | $6.23 | $6.32 | +0.32% | 1,392,005 |
| Aug 27, 2026 | $6.47 | $6.47 | $6.29 | $6.30 | -3.23% | 2,893,924 |
| Aug 26, 2026 | $6.69 | $6.82 | $6.50 | $6.51 | -3.27% | 2,142,382 |
| Aug 25, 2026 | $6.74 | $6.74 | $6.46 | $6.73 | +0.75% | 3,455,753 |
| Aug 24, 2026 | $6.44 | $6.71 | $6.43 | $6.68 | +3.73% | 2,713,109 |
| Aug 21, 2026 | $6.80 | $6.87 | $6.38 | $6.44 | -5.43% | 4,021,169 |
| Aug 20, 2026 | $6.82 | $6.91 | $6.67 | $6.81 | -1.16% | 1,933,240 |
| Aug 19, 2026 | $6.99 | $7.08 | $6.72 | $6.89 | -0.58% | 2,503,397 |
| Aug 18, 2026 | $6.64 | $7.03 | $6.58 | $6.93 | +5.32% | 4,775,289 |
| Aug 17, 2026 | $6.40 | $6.58 | $6.31 | $6.58 | +1.08% | 2,101,265 |
| Aug 14, 2026 | $6.30 | $6.53 | $6.18 | $6.51 | +2.68% | 2,560,558 |
| Aug 13, 2026 | $6.23 | $6.39 | $6.20 | $6.34 | +2.09% | 1,820,721 |
| Aug 12, 2026 | $6.21 | $6.33 | $6.05 | $6.21 | -0.48% | 2,195,006 |
| Aug 11, 2026 | $6.29 | $6.39 | $6.17 | $6.24 | -1.73% | 1,638,064 |
| Aug 10, 2026 | $6.31 | $6.54 | $6.16 | $6.35 | +1.60% | 2,801,167 |
| Aug 7, 2026 | $5.91 | $6.27 | $5.89 | $6.25 | +5.75% | 4,231,755 |
| Aug 6, 2026 | $6.35 | $6.35 | $5.88 | $5.91 | -6.04% | 3,514,925 |
| Aug 5, 2026 | $6.54 | $6.54 | $6.14 | $6.29 | -2.33% | 4,249,748 |
| Aug 4, 2026 | $6.91 | $7.05 | $6.36 | $6.44 | -8.00% | 17,153,830 |
| Aug 3, 2026 | $7.00 | $7.30 | $6.53 | $7.00 | +1.60% | 9,458,763 |
| Jul 31, 2026 | $6.00 | $6.92 | $5.98 | $6.89 | +14.26% | 22,803,840 |
| Jul 30, 2026 | $4.97 | $6.07 | $4.97 | $6.03 | +28.85% | 18,662,850 |
| Jul 29, 2026 | $4.58 | $4.70 | $4.47 | $4.68 | +3.54% | 3,652,138 |
| Jul 28, 2026 | $4.55 | $4.61 | $4.48 | $4.52 | +0.89% | 1,294,890 |
| Jul 27, 2026 | $4.48 | $4.60 | $4.47 | $4.48 | +1.13% | 1,715,287 |
| Jul 24, 2026 | $4.48 | $4.50 | $4.41 | $4.43 | -0.45% | 1,227,005 |
| Jul 23, 2026 | $4.52 | $4.56 | $4.44 | $4.45 | -2.41% | 1,383,545 |
| Jul 22, 2026 | $4.51 | $4.70 | $4.50 | $4.56 | +0.88% | 1,613,407 |
| Jul 21, 2026 | $4.67 | $4.67 | $4.33 | $4.52 | -3.42% | 3,624,442 |
| Jul 20, 2026 | $4.80 | $4.82 | $4.68 | $4.68 | -3.11% | 2,074,663 |
| Jul 17, 2026 | $4.95 | $5.00 | $4.83 | $4.83 | -2.03% | 1,235,370 |
| Jul 16, 2026 | $4.95 | $5.00 | $4.90 | $4.93 | +0.82% | 1,491,182 |
| Jul 15, 2026 | $4.80 | $4.90 | $4.79 | $4.89 | +2.95% | 1,625,996 |
| Jul 14, 2026 | $4.84 | $4.86 | $4.73 | $4.75 | -2.06% | 1,928,677 |
| Jul 13, 2026 | $4.78 | $4.89 | $4.78 | $4.85 | +1.46% | 1,598,084 |
| Jul 10, 2026 | $4.84 | $4.88 | $4.70 | $4.78 | -1.65% | 1,367,254 |
| Jul 9, 2026 | $4.89 | $4.91 | $4.80 | $4.86 | -1.02% | 1,551,222 |
| Jul 8, 2026 | $4.87 | $4.95 | $4.79 | $4.91 | 0.00% | 1,209,561 |
| Jul 7, 2026 | $4.87 | $5.01 | $4.85 | $4.91 | +2.08% | 1,991,298 |
| Jul 6, 2026 | $4.87 | $4.90 | $4.75 | $4.81 | -1.84% | 2,773,842 |
| Jul 2, 2026 | $4.85 | $4.94 | $4.74 | $4.90 | +2.73% | 3,279,428 |
| Jul 1, 2026 | $4.85 | $4.95 | $4.76 | $4.77 | -3.25% | 2,451,439 |
| Jun 30, 2026 | $4.80 | $5.02 | $4.80 | $4.93 | +1.65% | 3,873,612 |
| Jun 29, 2026 | $4.75 | $4.89 | $4.63 | $4.85 | +1.89% | 4,335,190 |
| Jun 26, 2026 | $5.28 | $5.95 | $4.71 | $4.76 | -9.85% | 12,661,390 |
| Jun 25, 2026 | $5.00 | $5.41 | $5.00 | $5.28 | +5.81% | 3,353,312 |
| Jun 24, 2026 | $4.83 | $5.09 | $4.82 | $4.99 | +3.96% | 2,353,316 |
| Jun 23, 2026 | $4.69 | $4.80 | $4.67 | $4.80 | +2.78% | 1,222,926 |
| Jun 22, 2026 | $4.75 | $4.75 | $4.61 | $4.67 | -2.10% | 2,902,365 |
| Jun 18, 2026 | $4.78 | $4.80 | $4.57 | $4.77 | +0.21% | 4,410,314 |
| Jun 17, 2026 | $4.97 | $4.99 | $4.75 | $4.76 | -4.03% | 1,822,867 |
| Jun 16, 2026 | $5.04 | $5.05 | $4.89 | $4.96 | -0.60% | 2,142,593 |
| Jun 15, 2026 | $5.13 | $5.17 | $4.97 | $4.99 | -1.38% | 2,308,572 |
| Jun 12, 2026 | $5.20 | $5.22 | $5.05 | $5.06 | -1.94% | 1,853,529 |
| Jun 11, 2026 | $5.17 | $5.25 | $5.13 | $5.16 | +0.19% | 1,441,217 |
| Jun 10, 2026 | $5.10 | $5.33 | $5.10 | $5.15 | -0.39% | 1,933,467 |
| Jun 9, 2026 | $5.17 | $5.26 | $5.09 | $5.17 | +1.17% | 1,807,485 |
| Jun 8, 2026 | $5.37 | $5.39 | $5.09 | $5.11 | -4.84% | 1,855,383 |
| Jun 5, 2026 | $5.27 | $5.39 | $5.16 | $5.37 | +2.09% | 1,840,600 |
| Jun 4, 2026 | $5.06 | $5.28 | $5.00 | $5.26 | +6.26% | 3,176,702 |
| Jun 3, 2026 | $5.00 | $5.03 | $4.94 | $4.95 | -1.20% | 2,580,167 |
| Jun 2, 2026 | $5.31 | $5.31 | $4.99 | $5.01 | -5.65% | 3,975,013 |
| Jun 1, 2026 | $5.32 | $5.43 | $5.22 | $5.31 | -0.93% | 1,536,023 |
| May 29, 2026 | $5.39 | $5.41 | $5.29 | $5.36 | -0.92% | 2,526,462 |
| May 28, 2026 | $5.40 | $5.47 | $5.33 | $5.41 | +0.37% | 1,535,302 |
| May 27, 2026 | $5.42 | $5.61 | $5.38 | $5.39 | -0.19% | 1,806,823 |
| May 26, 2026 | $5.53 | $5.60 | $5.33 | $5.40 | -1.28% | 1,296,707 |
| May 22, 2026 | $5.48 | $5.57 | $5.38 | $5.47 | +0.37% | 1,622,366 |
| May 21, 2026 | $5.45 | $5.47 | $5.32 | $5.45 | -0.91% | 1,221,228 |
| May 20, 2026 | $5.31 | $5.61 | $5.24 | $5.50 | +3.38% | 1,876,921 |
| May 19, 2026 | $5.43 | $5.43 | $5.30 | $5.32 | -0.37% | 1,768,959 |
| May 18, 2026 | $5.42 | $5.48 | $5.32 | $5.34 | -1.48% | 781,620 |
| May 15, 2026 | $5.44 | $5.49 | $5.30 | $5.42 | -0.55% | 1,037,202 |
| May 14, 2026 | $5.33 | $5.51 | $5.30 | $5.45 | +3.02% | 1,474,832 |
| May 13, 2026 | $5.41 | $5.41 | $5.25 | $5.29 | -2.22% | 2,102,528 |
| May 12, 2026 | $5.38 | $5.43 | $5.31 | $5.41 | +0.74% | 982,107 |
| May 11, 2026 | $5.73 | $5.76 | $5.32 | $5.37 | -6.61% | 2,037,499 |
| May 8, 2026 | $5.70 | $5.80 | $5.64 | $5.75 | +0.35% | 1,250,645 |
| May 7, 2026 | $5.66 | $5.89 | $5.65 | $5.73 | +1.42% | 2,125,071 |
| May 6, 2026 | $5.69 | $5.72 | $5.60 | $5.65 | +0.18% | 1,227,154 |
| May 5, 2026 | $5.55 | $5.73 | $5.55 | $5.64 | +1.99% | 1,290,594 |
| May 4, 2026 | $5.65 | $5.83 | $5.52 | $5.53 | -2.12% | 2,572,329 |
| May 1, 2026 | $5.72 | $5.72 | $5.38 | $5.65 | -1.22% | 3,147,954 |
| Apr 30, 2026 | $5.85 | $6.29 | $5.71 | $5.72 | +2.33% | 6,284,313 |
| Apr 29, 2026 | $5.59 | $5.66 | $5.47 | $5.59 | -1.41% | 1,604,629 |
| Apr 28, 2026 | $5.62 | $5.79 | $5.60 | $5.67 | +1.61% | 2,609,502 |
| Apr 27, 2026 | $5.62 | $5.78 | $5.57 | $5.58 | -0.89% | 1,469,430 |
| Apr 24, 2026 | $5.62 | $5.63 | $5.49 | $5.63 | +1.62% | 1,335,657 |
| Apr 23, 2026 | $5.69 | $5.73 | $5.51 | $5.54 | -2.46% | 1,437,533 |
| Apr 22, 2026 | $5.78 | $5.79 | $5.56 | $5.68 | -0.87% | 870,562 |
| Apr 21, 2026 | $5.89 | $5.92 | $5.71 | $5.73 | -3.05% | 1,503,516 |
| Apr 20, 2026 | $5.85 | $5.97 | $5.80 | $5.91 | +0.17% | 1,268,923 |
| Apr 17, 2026 | $5.90 | $5.95 | $5.83 | $5.90 | +1.37% | 1,603,561 |
| Apr 16, 2026 | $5.77 | $5.86 | $5.73 | $5.82 | +1.39% | 840,098 |
| Apr 15, 2026 | $5.71 | $5.82 | $5.70 | $5.74 | +1.06% | 635,123 |
| Apr 14, 2026 | $5.76 | $5.85 | $5.68 | $5.68 | -0.70% | 985,827 |
| Apr 13, 2026 | $5.56 | $5.75 | $5.54 | $5.72 | +2.14% | 803,667 |
| Apr 10, 2026 | $5.46 | $5.63 | $5.41 | $5.60 | +3.90% | 1,699,730 |
| Apr 9, 2026 | $5.31 | $5.39 | $5.23 | $5.39 | +0.75% | 897,886 |
| Apr 8, 2026 | $5.45 | $5.51 | $5.27 | $5.35 | +1.71% | 1,183,925 |
| Apr 7, 2026 | $5.35 | $5.36 | $5.19 | $5.26 | -2.77% | 1,203,109 |
| Apr 6, 2026 | $5.38 | $5.44 | $5.33 | $5.41 | +1.12% | 735,274 |
| Apr 2, 2026 | $5.46 | $5.60 | $5.35 | $5.35 | -4.12% | 1,624,939 |
| Apr 1, 2026 | $5.42 | $5.62 | $5.40 | $5.58 | +3.33% | 1,339,134 |
| Mar 31, 2026 | $5.10 | $5.41 | $5.10 | $5.40 | +7.36% | 1,827,144 |
| Mar 30, 2026 | $5.06 | $5.10 | $5.00 | $5.03 | +0.20% | 1,801,476 |
| Mar 27, 2026 | $5.13 | $5.14 | $4.99 | $5.02 | -1.95% | 1,190,614 |
| Mar 26, 2026 | $5.01 | $5.26 | $5.01 | $5.12 | +0.79% | 1,358,110 |
| Mar 25, 2026 | $5.07 | $5.22 | $5.05 | $5.08 | +1.80% | 1,114,489 |
| Mar 24, 2026 | $5.05 | $5.05 | $4.93 | $4.99 | -2.16% | 1,157,745 |
| Mar 23, 2026 | $5.14 | $5.19 | $5.01 | $5.10 | +1.80% | 1,910,682 |
| Mar 20, 2026 | $5.03 | $5.12 | $4.94 | $5.01 | -0.40% | 1,866,345 |
| Mar 19, 2026 | $5.01 | $5.10 | $4.95 | $5.03 | -1.18% | 1,495,394 |
| Mar 18, 2026 | $5.11 | $5.19 | $5.05 | $5.09 | -1.74% | 1,373,667 |
| Mar 17, 2026 | $5.07 | $5.29 | $5.06 | $5.18 | +2.98% | 1,743,022 |
| Mar 16, 2026 | $5.00 | $5.08 | $4.98 | $5.03 | +1.41% | 1,268,190 |
| Mar 13, 2026 | $5.10 | $5.10 | $4.93 | $4.96 | -1.78% | 2,067,077 |
| Mar 12, 2026 | $5.35 | $5.36 | $5.03 | $5.05 | -7.00% | 2,604,540 |
| Mar 11, 2026 | $5.36 | $5.45 | $5.28 | $5.43 | +0.56% | 1,276,682 |
| Mar 10, 2026 | $5.34 | $5.42 | $5.27 | $5.40 | +0.93% | 1,833,146 |
| Mar 9, 2026 | $5.36 | $5.39 | $5.14 | $5.35 | -0.56% | 2,405,875 |
| Mar 6, 2026 | $5.50 | $5.51 | $5.36 | $5.38 | -3.41% | 1,765,435 |
| Mar 5, 2026 | $5.57 | $5.76 | $5.53 | $5.57 | -1.07% | 1,928,577 |
| Mar 4, 2026 | $5.75 | $5.77 | $5.57 | $5.63 | -1.75% | 2,137,641 |
| Mar 3, 2026 | $5.77 | $5.88 | $5.63 | $5.73 | -3.70% | 8,071,546 |
| Mar 2, 2026 | $5.78 | $6.00 | $5.72 | $5.95 | +0.34% | 7,412,799 |
| Feb 27, 2026 | $5.95 | $6.04 | $5.91 | $5.93 | -1.82% | 1,371,225 |
| Feb 26, 2026 | $6.09 | $6.10 | $5.96 | $6.04 | -1.15% | 1,331,448 |
| Feb 25, 2026 | $6.10 | $6.25 | $5.98 | $6.11 | +1.50% | 1,778,921 |
| Feb 24, 2026 | $6.00 | $6.19 | $5.97 | $6.02 | +0.67% | 1,414,042 |
| Feb 23, 2026 | $6.10 | $6.24 | $5.90 | $5.98 | -2.45% | 1,909,799 |
| Feb 20, 2026 | $5.95 | $6.33 | $5.89 | $6.13 | +3.37% | 3,067,092 |
| Feb 19, 2026 | $5.71 | $6.31 | $5.51 | $5.93 | -4.20% | 4,807,638 |
| Feb 18, 2026 | $5.99 | $6.25 | $5.89 | $6.19 | +3.34% | 2,806,768 |
| Feb 17, 2026 | $6.05 | $6.12 | $5.96 | $5.99 | 0.00% | 1,971,907 |
| Feb 13, 2026 | $5.84 | $6.11 | $5.84 | $5.99 | +2.57% | 1,664,574 |
| Feb 12, 2026 | $6.07 | $6.07 | $5.83 | $5.84 | -3.95% | 2,122,806 |
| Feb 11, 2026 | $6.11 | $6.20 | $5.97 | $6.08 | -1.30% | 2,549,902 |
| Feb 10, 2026 | $5.99 | $6.31 | $5.98 | $6.16 | +3.01% | 1,763,648 |
| Feb 9, 2026 | $5.90 | $6.04 | $5.85 | $5.98 | +1.70% | 1,638,718 |
| Feb 6, 2026 | $5.78 | $5.90 | $5.77 | $5.88 | +2.62% | 1,364,092 |
| Feb 5, 2026 | $5.67 | $5.81 | $5.62 | $5.73 | +1.24% | 2,304,463 |
| Feb 4, 2026 | $5.77 | $5.79 | $5.65 | $5.66 | -0.70% | 1,361,769 |
| Feb 3, 2026 | $5.78 | $5.80 | $5.59 | $5.70 | -1.04% | 1,408,854 |
| Feb 2, 2026 | $5.70 | $5.85 | $5.64 | $5.76 | +0.35% | 2,114,174 |
| Jan 30, 2026 | $5.59 | $5.74 | $5.55 | $5.74 | +2.68% | 2,243,737 |
| Jan 29, 2026 | $5.64 | $5.70 | $5.56 | $5.59 | -1.24% | 1,916,371 |
| Jan 28, 2026 | $5.73 | $5.74 | $5.63 | $5.66 | -1.05% | 1,830,379 |
| Jan 27, 2026 | $5.83 | $5.93 | $5.70 | $5.72 | -1.38% | 2,796,610 |
| Jan 26, 2026 | $5.88 | $5.92 | $5.77 | $5.80 | -1.86% | 2,685,031 |
| Jan 23, 2026 | $6.22 | $6.24 | $5.86 | $5.91 | -10.05% | 7,975,163 |
| Jan 22, 2026 | $6.67 | $6.80 | $6.53 | $6.57 | -1.20% | 1,935,567 |
| Jan 21, 2026 | $6.85 | $6.87 | $6.56 | $6.65 | -2.06% | 2,210,275 |
| Jan 20, 2026 | $6.94 | $6.94 | $6.71 | $6.79 | -2.72% | 1,976,370 |
| Jan 16, 2026 | $7.27 | $7.30 | $6.97 | $6.98 | -3.86% | 1,533,139 |
| Jan 15, 2026 | $7.39 | $7.45 | $7.20 | $7.26 | -2.55% | 1,810,786 |
| Jan 14, 2026 | $7.55 | $7.73 | $7.42 | $7.45 | -0.67% | 1,297,985 |
| Jan 13, 2026 | $7.53 | $7.67 | $7.23 | $7.50 | +0.13% | 1,913,718 |
| Jan 12, 2026 | $7.43 | $7.59 | $7.35 | $7.49 | +1.08% | 1,297,327 |
| Jan 9, 2026 | $7.77 | $7.89 | $7.41 | $7.41 | -4.63% | 1,682,784 |
| Jan 8, 2026 | $7.90 | $7.95 | $7.77 | $7.77 | -1.65% | 1,768,827 |
| Jan 7, 2026 | $7.71 | $8.00 | $7.64 | $7.90 | +3.54% | 2,142,905 |
| Jan 6, 2026 | $7.42 | $7.91 | $7.38 | $7.63 | +3.11% | 2,109,747 |
| Jan 5, 2026 | $7.25 | $7.64 | $7.16 | $7.40 | +2.64% | 2,478,017 |
| Jan 2, 2026 | $7.02 | $7.25 | $6.93 | $7.21 | +3.74% | 2,343,117 |
| Dec 31, 2025 | $6.95 | $7.02 | $6.87 | $6.95 | -0.57% | 1,389,439 |
| Dec 30, 2025 | $7.13 | $7.13 | $6.99 | $6.99 | -1.96% | 1,351,982 |
| Dec 29, 2025 | $7.18 | $7.25 | $7.10 | $7.13 | -0.97% | 1,158,366 |
| Dec 26, 2025 | $7.18 | $7.24 | $7.16 | $7.20 | +0.28% | 1,016,877 |
| Dec 24, 2025 | $7.32 | $7.34 | $7.15 | $7.18 | -1.91% | 979,737 |
| Dec 23, 2025 | $6.99 | $7.35 | $6.95 | $7.32 | +4.72% | 8,098,256 |
| Dec 22, 2025 | $6.91 | $7.01 | $6.74 | $6.99 | +1.60% | 3,312,095 |
| Dec 19, 2025 | $6.80 | $7.07 | $6.79 | $6.88 | +0.88% | 2,474,318 |
| Dec 18, 2025 | $6.85 | $6.94 | $6.79 | $6.82 | 0.00% | 1,302,586 |
| Dec 17, 2025 | $6.94 | $6.94 | $6.70 | $6.82 | -1.59% | 1,522,907 |
| Dec 16, 2025 | $6.89 | $7.00 | $6.86 | $6.93 | +0.29% | 1,334,518 |
| Dec 15, 2025 | $6.90 | $6.99 | $6.77 | $6.91 | -0.14% | 1,463,917 |
| Dec 12, 2025 | $7.05 | $7.10 | $6.91 | $6.92 | -1.28% | 1,541,457 |
| Dec 11, 2025 | $6.81 | $7.20 | $6.77 | $7.01 | +2.79% | 2,041,578 |
| Dec 10, 2025 | $6.82 | $6.97 | $6.75 | $6.82 | +0.29% | 1,073,356 |
| Dec 9, 2025 | $6.80 | $6.90 | $6.66 | $6.80 | -0.29% | 5,372,708 |
| Dec 8, 2025 | $7.00 | $7.02 | $6.80 | $6.82 | -1.59% | 1,851,043 |
| Dec 5, 2025 | $7.44 | $7.44 | $6.92 | $6.93 | -6.10% | 2,157,583 |
| Dec 4, 2025 | $7.07 | $7.55 | $7.07 | $7.38 | +4.68% | 4,729,563 |
| Dec 3, 2025 | $6.95 | $7.07 | $6.83 | $7.05 | +2.17% | 3,230,753 |
| Dec 2, 2025 | $7.07 | $7.10 | $6.83 | $6.90 | -2.13% | 3,862,392 |
| Dec 1, 2025 | $6.60 | $7.33 | $6.53 | $7.05 | +11.02% | 7,366,908 |
| Nov 28, 2025 | $6.26 | $6.36 | $6.14 | $6.35 | +1.60% | 1,886,368 |
| Nov 26, 2025 | $6.32 | $6.38 | $6.24 | $6.25 | -1.11% | 2,065,326 |
| Nov 25, 2025 | $6.13 | $6.32 | $6.13 | $6.32 | +3.44% | 7,228,846 |
| Nov 24, 2025 | $6.03 | $6.11 | $5.97 | $6.11 | +1.33% | 2,536,461 |
| Nov 21, 2025 | $6.00 | $6.15 | $5.95 | $6.03 | +0.50% | 1,306,922 |
| Nov 20, 2025 | $6.03 | $6.10 | $5.91 | $6.00 | -0.83% | 1,297,486 |
| Nov 19, 2025 | $6.20 | $6.20 | $6.00 | $6.05 | -2.10% | 1,686,430 |
| Nov 18, 2025 | $6.08 | $6.29 | $6.08 | $6.18 | +0.82% | 1,600,999 |
| Nov 17, 2025 | $6.19 | $6.34 | $6.03 | $6.13 | -2.39% | 1,894,272 |
| Nov 14, 2025 | $6.51 | $6.53 | $6.25 | $6.28 | -5.14% | 2,255,767 |
| Nov 13, 2025 | $6.96 | $6.96 | $6.58 | $6.62 | -4.61% | 3,400,484 |
| Nov 12, 2025 | $6.84 | $6.97 | $6.72 | $6.94 | +1.91% | 5,646,789 |
| Nov 11, 2025 | $6.42 | $6.88 | $6.38 | $6.81 | +6.41% | 3,291,557 |
| Nov 10, 2025 | $6.70 | $6.76 | $6.39 | $6.40 | -3.76% | 1,919,941 |
| Nov 7, 2025 | $6.65 | $6.77 | $6.56 | $6.65 | -0.60% | 1,971,549 |
| Nov 6, 2025 | $6.78 | $6.91 | $6.64 | $6.69 | -1.33% | 1,652,482 |
| Nov 5, 2025 | $6.76 | $7.00 | $6.72 | $6.78 | +0.59% | 1,533,007 |
| Nov 4, 2025 | $6.75 | $6.92 | $6.72 | $6.74 | -1.03% | 1,803,580 |
| Nov 3, 2025 | $6.97 | $7.11 | $6.81 | $6.81 | -2.99% | 7,366,069 |
| Oct 31, 2025 | $6.58 | $7.18 | $6.58 | $7.02 | +6.20% | 3,265,117 |
| Oct 30, 2025 | $6.30 | $6.93 | $6.12 | $6.61 | +12.03% | 4,644,647 |
| Oct 29, 2025 | $6.19 | $6.21 | $5.88 | $5.90 | -4.68% | 3,712,191 |
| Oct 28, 2025 | $6.21 | $6.21 | $6.02 | $6.19 | -0.16% | 4,252,094 |
| Oct 27, 2025 | $6.23 | $6.27 | $6.16 | $6.20 | 0.00% | 1,273,574 |
| Oct 24, 2025 | $6.45 | $6.45 | $6.15 | $6.20 | -2.82% | 3,479,725 |
| Oct 23, 2025 | $6.21 | $6.43 | $6.19 | $6.38 | +2.24% | 1,620,809 |
| Oct 22, 2025 | $6.23 | $6.43 | $6.20 | $6.24 | +1.30% | 1,493,733 |
| Oct 21, 2025 | $6.30 | $6.31 | $6.08 | $6.16 | -2.38% | 1,726,850 |
| Oct 20, 2025 | $6.08 | $6.39 | $6.04 | $6.31 | – | 2,264,034 |
Seasonality
BHC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | 3.5% | -7.8% | -4.6% | -4.0% | 9.0% | -2.5% | -0.1% | 3.9% | 3.1% | 6.1% | 4.6% |
| Months up | 3 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -17.4% | 3.3% | -8.9% | 5.9% | -6.3% | -8.0% | 39.8% | -7.5% | -8.5% | 40.7% | ||
| 2025 | -7.8% | 0.1% | -13.0% | -18.1% | -14.5% | 47.0% | -11.6% | 26.0% | -13.1% | 8.8% | -9.5% | 9.4% |
| 2024 | -2.1% | 19.6% | 13.0% | -17.4% | -25.1% | 6.3% | -13.5% | -1.7% | 37.6% | 12.7% | -9.0% | -3.7% |
| 2023 | 22.6% | 20.9% | -13.0% | -9.0% | 11.4% | -2.6% | 21.4% | -14.1% | -1.4% | -17.0% | 4.7% | 12.3% |
| 2022 | -11.0% | -2.1% | -5.0% | -16.8% | -48.9% | -14.0% | -44.7% | 29.2% | 15.4% | -5.7% | 8.2% | -10.7% |
| 2021 | 22.6% | 23.2% | 1.0% | 1.4% | -0.0% | -8.8% | -0.2% | -0.4% | -4.4% | 0.8% | -15.1% | 15.8% |
| 2020 | -8.3% | -19.3% | -30.0% | 16.9% | 2.0% | -1.0% | -0.1% | -9.0% | -6.5% | 6.2% | 12.5% | 12.0% |
| 2019 | 32.9% | -3.5% | 4.2% | -6.5% | -10.2% | 21.7% | -5.0% | -11.0% | 2.4% | 13.7% | 13.7% | 5.9% |
| 2018 | -10.9% | -11.5% | -2.9% | 13.5% | 21.7% | 5.6% | -6.5% | 6.3% | 11.1% | -10.9% | 6.4% | -24.1% |
| 2017 | -5.1% | 4.4% | -23.3% | -16.1% | 30.3% | 43.6% | -4.9% | -18.5% | 6.8% | -18.4% | 43.3% | 24.1% |