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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.84 | $9.04 | $5.61 | $8.20 | +40.65% | 87,650,966 |
| Sep 2026 | $6.39 | $6.99 | $5.54 | $5.83 | -8.48% | 47,306,369 |
| Aug 2026 | $7.00 | $7.30 | $5.88 | $6.37 | -7.55% | 80,064,655 |
| Jul 2026 | $4.85 | $6.92 | $4.33 | $6.89 | +39.76% | 80,555,420 |
| Jun 2026 | $5.32 | $5.95 | $4.57 | $4.93 | -8.02% | 63,386,043 |
| May 2026 | $5.72 | $5.89 | $5.24 | $5.36 | -6.29% | 33,684,303 |
| Apr 2026 | $5.42 | $6.29 | $5.19 | $5.72 | +5.93% | 31,936,338 |
| Mar 2026 | $5.78 | $6.00 | $4.93 | $5.40 | -8.94% | 49,610,196 |
| Feb 2026 | $5.70 | $6.33 | $5.51 | $5.93 | +3.31% | 38,751,840 |
| Jan 2026 | $7.02 | $8.00 | $5.55 | $5.74 | -17.41% | 45,947,855 |
| Dec 2025 | $6.60 | $7.55 | $6.53 | $6.95 | +9.45% | 58,632,339 |
| Nov 2025 | $6.97 | $7.11 | $5.91 | $6.35 | -9.54% | 52,344,335 |
| Oct 2025 | $6.47 | $7.18 | $5.88 | $7.02 | +8.84% | 44,622,059 |
| Sep 2025 | $7.35 | $7.74 | $6.40 | $6.45 | -13.07% | 41,241,365 |
| Aug 2025 | $5.78 | $8.69 | $5.63 | $7.42 | +25.98% | 92,552,857 |
| Jul 2025 | $6.64 | $7.24 | $5.50 | $5.89 | -11.56% | 34,297,571 |
| Jun 2025 | $4.52 | $6.81 | $4.41 | $6.66 | +47.02% | 59,443,856 |
| May 2025 | $5.20 | $5.60 | $4.41 | $4.53 | -14.53% | 34,617,888 |
| Apr 2025 | $6.39 | $6.50 | $4.25 | $5.30 | -18.08% | 63,639,117 |
| Mar 2025 | $7.42 | $7.48 | $6.32 | $6.47 | -13.04% | 31,949,501 |
| Feb 2025 | $7.24 | $7.89 | $6.12 | $7.44 | +0.13% | 59,790,993 |
| Jan 2025 | $8.05 | $8.28 | $7.26 | $7.43 | -7.82% | 65,884,944 |
| Dec 2024 | $8.35 | $8.52 | $7.33 | $8.06 | -3.70% | 28,068,231 |
| Nov 2024 | $9.31 | $9.85 | $7.74 | $8.37 | -9.02% | 34,858,285 |
| Oct 2024 | $8.15 | $9.36 | $7.85 | $9.20 | +12.75% | 38,132,985 |
| Sep 2024 | $5.88 | $8.34 | $5.84 | $8.16 | +37.61% | 59,870,308 |
| Aug 2024 | $6.45 | $6.45 | $4.99 | $5.93 | -1.66% | 44,664,498 |
| Jul 2024 | $6.98 | $7.72 | $3.96 | $6.03 | -13.49% | 134,693,845 |
| Jun 2024 | $6.56 | $7.00 | $6.05 | $6.97 | +6.25% | 42,046,054 |
| May 2024 | $8.75 | $9.01 | $6.09 | $6.56 | -25.11% | 71,528,297 |
| Apr 2024 | $10.59 | $11.46 | $8.36 | $8.76 | -17.44% | 82,940,061 |
| Mar 2024 | $9.47 | $10.80 | $9.04 | $10.61 | +12.99% | 44,557,581 |
| Feb 2024 | $7.90 | $9.48 | $7.68 | $9.39 | +19.62% | 48,237,448 |
| Jan 2024 | $7.93 | $8.95 | $7.56 | $7.85 | -2.12% | 53,942,191 |
| Dec 2023 | $7.14 | $8.10 | $7.03 | $8.02 | +12.32% | 37,219,403 |
| Nov 2023 | $6.78 | $7.70 | $6.53 | $7.14 | +4.69% | 50,085,456 |
| Oct 2023 | $8.24 | $8.28 | $6.53 | $6.82 | -17.03% | 56,372,683 |
| Sep 2023 | $8.42 | $8.79 | $7.56 | $8.22 | -1.44% | 68,220,935 |
| Aug 2023 | $9.61 | $10.15 | $7.93 | $8.34 | -14.11% | 67,164,261 |
| Jul 2023 | $8.01 | $9.78 | $7.45 | $9.71 | +21.38% | 46,559,167 |
| Jun 2023 | $8.23 | $8.38 | $6.82 | $8.00 | -2.56% | 57,964,302 |
| May 2023 | $7.38 | $8.97 | $5.57 | $8.21 | +11.40% | 123,582,826 |
| Apr 2023 | $8.09 | $8.11 | $6.93 | $7.37 | -9.01% | 41,353,252 |
| Mar 2023 | $9.37 | $9.45 | $7.02 | $8.10 | -13.00% | 70,299,483 |
| Feb 2023 | $7.67 | $10.23 | $7.07 | $9.31 | +20.91% | 149,164,623 |
| Jan 2023 | $6.31 | $8.82 | $6.22 | $7.70 | +22.61% | 90,792,234 |
| Dec 2022 | $7.01 | $8.07 | $5.99 | $6.28 | -10.67% | 119,585,088 |
| Nov 2022 | $6.70 | $8.25 | $6.20 | $7.03 | +8.15% | 121,588,583 |
| Oct 2022 | $6.96 | $7.67 | $6.18 | $6.50 | -5.66% | 77,900,623 |
| Sep 2022 | $5.76 | $8.25 | $5.73 | $6.89 | +15.41% | 216,693,549 |
| Aug 2022 | $4.62 | $6.64 | $4.43 | $5.97 | +29.22% | 203,030,749 |
| Jul 2022 | $8.39 | $9.34 | $4.00 | $4.62 | -44.74% | 149,447,584 |
| Jun 2022 | $9.77 | $9.88 | $6.88 | $8.36 | -13.99% | 127,916,624 |
| May 2022 | $19.06 | $19.32 | $7.80 | $9.72 | -48.87% | 238,434,004 |
| Apr 2022 | $22.97 | $23.97 | $18.20 | $19.01 | -16.81% | 88,486,671 |
| Mar 2022 | $23.82 | $24.30 | $20.71 | $22.85 | -5.03% | 78,684,846 |
| Feb 2022 | $24.50 | $26.39 | $21.42 | $24.06 | -2.08% | 71,060,876 |
| Jan 2022 | $27.94 | $28.08 | $22.30 | $24.57 | -11.01% | 102,533,200 |
| Dec 2021 | $24.29 | $28.35 | $22.99 | $27.61 | +15.81% | 67,811,039 |
| Nov 2021 | $28.25 | $29.12 | $23.71 | $23.84 | -15.10% | 62,769,814 |
| Oct 2021 | $27.94 | $29.31 | $27.32 | $28.08 | +0.83% | 26,499,645 |
| Sep 2021 | $29.23 | $29.59 | $25.82 | $27.85 | -4.39% | 44,212,443 |
| Aug 2021 | $29.59 | $30.01 | $24.91 | $29.13 | -0.41% | 68,496,692 |
| Jul 2021 | $29.53 | $30.30 | $26.72 | $29.25 | -0.24% | 30,946,893 |
| Jun 2021 | $32.02 | $32.54 | $28.91 | $29.32 | -8.83% | 43,210,360 |
| May 2021 | $32.20 | $32.42 | $26.77 | $32.16 | -0.03% | 58,187,815 |
| Apr 2021 | $31.82 | $34.50 | $27.95 | $32.17 | +1.35% | 55,106,479 |
| Mar 2021 | $31.90 | $34.80 | $30.05 | $31.74 | +1.02% | 141,325,123 |
| Feb 2021 | $25.69 | $32.50 | $25.45 | $31.42 | +23.22% | 87,845,472 |
| Jan 2021 | $21.00 | $27.81 | $20.92 | $25.50 | +22.60% | 89,691,790 |
| Dec 2020 | $18.66 | $21.15 | $18.52 | $20.80 | +12.01% | 53,936,537 |
| Nov 2020 | $16.75 | $20.13 | $16.08 | $18.57 | +12.55% | 87,214,690 |
| Oct 2020 | $15.62 | $18.50 | $15.27 | $16.50 | +6.18% | 80,108,143 |
| Sep 2020 | $16.68 | $17.69 | $14.86 | $15.54 | -6.50% | 94,320,911 |
| Aug 2020 | $18.49 | $22.97 | $16.31 | $16.62 | -9.03% | 111,377,839 |
| Jul 2020 | $18.34 | $19.36 | $16.79 | $18.27 | -0.11% | 74,888,200 |
| Jun 2020 | $18.43 | $20.69 | $16.40 | $18.29 | -1.03% | 104,379,691 |
| May 2020 | $17.60 | $18.93 | $15.50 | $18.48 | +1.99% | 136,494,292 |
| Apr 2020 | $14.63 | $18.99 | $12.97 | $18.12 | +16.90% | 114,261,536 |
| Mar 2020 | $22.25 | $24.12 | $11.15 | $15.50 | -29.96% | 154,084,181 |
| Feb 2020 | $27.47 | $29.68 | $21.54 | $22.13 | -19.32% | 89,869,373 |
| Jan 2020 | $30.23 | $30.39 | $27.34 | $27.43 | -8.32% | 68,278,946 |
| Dec 2019 | $28.55 | $31.97 | $27.70 | $29.92 | +5.95% | 82,316,797 |
| Nov 2019 | $24.96 | $28.64 | $24.94 | $28.24 | +13.69% | 84,018,496 |
| Oct 2019 | $21.58 | $25.07 | $18.72 | $24.84 | +13.68% | 96,602,088 |
| Sep 2019 | $21.17 | $24.09 | $21.04 | $21.85 | +2.39% | 59,764,968 |
| Aug 2019 | $24.32 | $24.40 | $20.64 | $21.34 | -10.97% | 69,964,258 |
| Jul 2019 | $25.58 | $25.90 | $22.73 | $23.97 | -4.96% | 56,388,815 |
| Jun 2019 | $20.69 | $25.41 | $20.27 | $25.22 | +21.66% | 75,061,433 |
| May 2019 | $23.14 | $26.79 | $20.46 | $20.73 | -10.22% | 103,968,129 |
| Apr 2019 | $24.90 | $26.77 | $22.65 | $23.09 | -6.52% | 71,080,874 |
| Mar 2019 | $24.08 | $26.34 | $22.79 | $24.70 | +4.22% | 67,298,005 |
| Feb 2019 | $24.77 | $26.17 | $22.45 | $23.70 | -3.46% | 100,728,850 |
| Jan 2019 | $18.71 | $24.77 | $18.48 | $24.55 | +32.92% | 89,705,366 |
| Dec 2018 | $24.80 | $25.77 | $17.20 | $18.47 | -24.15% | 101,238,347 |
| Nov 2018 | $23.29 | $27.72 | $22.16 | $24.35 | +6.42% | 95,521,928 |
| Oct 2018 | $25.95 | $28.45 | $21.38 | $22.88 | -10.87% | 113,439,261 |
| Sep 2018 | $23.10 | $25.88 | $20.38 | $25.67 | +11.08% | 101,377,261 |
| Aug 2018 | $21.61 | $24.86 | $20.56 | $23.11 | +6.30% | 93,979,762 |
| Jul 2018 | $22.90 | $24.43 | $21.53 | $21.74 | -6.45% | 79,519,725 |
| Jun 2018 | $22.13 | $27.79 | $21.73 | $23.24 | +5.64% | 187,290,957 |
| May 2018 | $18.10 | $22.59 | $17.38 | $22.00 | +21.75% | 211,842,076 |
| Apr 2018 | $15.78 | $18.52 | $14.96 | $18.07 | +13.51% | 125,466,506 |
| Mar 2018 | $16.14 | $17.24 | $14.44 | $15.92 | -2.87% | 230,046,155 |
| Feb 2018 | $18.50 | $19.24 | $16.20 | $16.39 | -11.45% | 217,626,288 |
| Jan 2018 | $20.95 | $24.43 | $18.25 | $18.51 | -10.92% | 311,937,044 |
| Dec 2017 | $16.89 | $22.81 | $16.35 | $20.78 | +24.06% | 464,003,460 |
| Nov 2017 | $11.68 | $17.14 | $10.94 | $16.75 | +43.28% | 414,061,729 |
| Oct 2017 | $14.35 | $14.78 | $11.31 | $11.69 | -18.42% | 219,511,789 |
| Sep 2017 | $13.49 | $14.60 | $12.90 | $14.33 | +6.78% | 169,466,534 |
| Aug 2017 | $16.66 | $16.97 | $12.89 | $13.42 | -18.47% | 369,087,588 |
| Jul 2017 | $17.31 | $18.17 | $15.95 | $16.46 | -4.86% | 260,736,445 |
| Jun 2017 | $12.05 | $18.25 | $11.95 | $17.30 | +43.57% | 533,281,529 |
| May 2017 | $9.41 | $14.55 | $9.36 | $12.05 | +30.27% | 684,222,554 |
| Apr 2017 | $11.02 | $11.07 | $8.31 | $9.25 | -16.14% | 289,937,372 |
| Mar 2017 | $14.55 | $14.58 | $10.35 | $11.03 | -23.30% | 564,031,483 |
| Feb 2017 | $13.75 | $17.14 | $13.55 | $14.38 | +4.35% | 302,115,100 |
| Jan 2017 | $14.69 | $17.55 | $13.16 | $13.78 | -5.10% | 297,602,059 |
| Dec 2016 | $15.86 | $16.09 | $13.00 | $14.52 | -8.04% | 311,146,889 |
| Nov 2016 | $18.40 | $24.30 | $13.77 | $15.79 | -11.49% | 571,405,188 |
| Oct 2016 | $24.50 | $24.89 | $17.75 | $17.84 | -27.33% | 279,972,350 |
| Sep 2016 | $28.91 | $30.77 | $24.53 | $24.55 | -15.43% | 306,768,800 |
| Aug 2016 | $22.02 | $32.74 | $20.68 | $29.03 | +30.18% | 801,294,600 |
| Jul 2016 | $20.40 | $25.12 | $19.61 | $22.30 | +10.72% | 513,273,400 |
| Jun 2016 | $28.36 | $30.95 | $18.55 | $20.14 | -29.21% | 630,853,300 |
| May 2016 | $32.60 | $38.50 | $23.55 | $28.45 | -14.72% | 762,327,800 |
| Apr 2016 | $26.03 | $38.18 | $25.27 | $33.36 | +26.84% | 664,097,100 |
| Mar 2016 | $65.50 | $70.43 | $25.75 | $26.30 | -60.03% | 763,631,900 |
| Feb 2016 | $88.73 | $101.40 | $63.75 | $65.80 | -27.07% | 196,105,700 |
| Jan 2016 | $98.06 | $105.93 | $82.10 | $90.22 | -11.24% | 125,826,900 |
| Dec 2015 | $90.85 | $119.87 | $89.04 | $101.65 | +12.99% | 210,134,600 |
| Nov 2015 | $97.16 | $104.80 | $69.33 | $89.96 | -4.06% | 396,199,000 |
| Oct 2015 | $177.09 | $182.64 | $88.50 | $93.77 | -47.43% | 387,348,700 |
| Sep 2015 | $227.69 | $245.82 | $152.94 | $178.38 | -22.65% | 89,104,100 |
| Aug 2015 | $258.00 | $263.81 | $200.02 | $230.60 | -10.46% | 41,786,600 |
| Jul 2015 | $224.99 | $259.99 | $220.00 | $257.53 | +15.93% | 35,463,000 |
| Jun 2015 | $239.65 | $240.49 | $219.56 | $222.15 | -6.96% | 36,038,600 |
| May 2015 | $217.33 | $246.01 | $213.84 | $238.77 | +10.07% | 32,359,100 |
| Apr 2015 | $198.33 | $227.76 | $194.50 | $216.93 | +9.22% | 39,843,000 |
| Mar 2015 | $197.51 | $206.84 | $186.20 | $198.62 | +0.58% | 68,702,100 |
| Feb 2015 | $161.06 | $204.66 | $156.16 | $197.48 | +23.45% | 78,668,400 |
| Jan 2015 | $143.97 | $162.80 | $141.64 | $159.97 | +11.78% | 46,975,400 |
| Dec 2014 | $146.33 | $149.90 | $135.48 | $143.11 | -1.61% | 33,346,300 |
| Nov 2014 | $132.85 | $146.58 | $123.96 | $145.45 | +9.33% | 50,537,700 |
| Oct 2014 | $131.12 | $134.00 | $111.41 | $133.04 | +1.40% | 66,367,000 |
| Sep 2014 | $117.28 | $131.87 | $114.00 | $131.20 | +11.85% | 52,911,800 |
| Aug 2014 | $117.50 | $120.60 | $106.00 | $117.30 | -0.08% | 59,846,900 |
| Jul 2014 | $126.42 | $127.80 | $114.83 | $117.39 | -6.92% | 49,126,200 |
| Jun 2014 | $130.34 | $134.25 | $116.68 | $126.12 | -3.88% | 77,871,300 |
| May 2014 | $133.40 | $139.00 | $121.99 | $131.21 | -1.87% | 77,118,800 |
| Apr 2014 | $132.07 | $137.06 | $115.14 | $133.71 | +1.43% | 79,601,500 |
| Mar 2014 | $143.30 | $147.02 | $124.67 | $131.83 | -8.99% | 43,351,600 |
| Feb 2014 | $135.67 | $153.10 | $131.73 | $144.86 | +6.80% | 31,614,500 |
| Jan 2014 | $117.00 | $140.36 | $112.26 | $135.64 | +15.54% | 34,104,400 |
| Dec 2013 | $108.61 | $118.25 | $105.17 | $117.40 | +7.09% | 20,353,100 |
| Nov 2013 | $106.00 | $112.47 | $102.93 | $109.63 | +3.70% | 19,465,100 |
| Oct 2013 | $104.04 | $115.40 | $102.60 | $105.72 | +1.33% | 30,550,900 |
| Sep 2013 | $100.26 | $106.98 | $98.36 | $104.33 | +6.09% | 19,568,800 |
| Aug 2013 | $94.45 | $105.40 | $93.66 | $98.34 | +5.06% | 29,230,600 |
| Jul 2013 | $86.89 | $94.22 | $86.89 | $93.60 | +8.74% | 27,401,200 |
| Jun 2013 | $91.69 | $91.74 | $81.94 | $86.08 | -5.53% | 41,357,400 |
| May 2013 | $75.34 | $96.25 | $71.99 | $91.12 | +19.77% | 49,690,500 |
| Apr 2013 | $75.24 | $76.57 | $69.87 | $76.08 | +1.41% | 34,675,200 |
| Mar 2013 | $67.35 | $75.10 | $66.09 | $75.02 | +11.21% | 28,439,300 |
| Feb 2013 | $66.47 | $67.98 | $64.05 | $67.46 | +1.72% | 19,276,700 |
| Jan 2013 | $61.13 | $67.13 | $59.34 | $66.32 | +10.96% | 31,590,400 |
| Dec 2012 | $55.43 | $61.10 | $55.15 | $59.77 | +8.12% | 31,864,400 |
| Nov 2012 | $55.81 | $58.15 | $52.50 | $55.28 | -1.16% | 31,416,800 |
| Oct 2012 | $56.21 | $59.00 | $54.29 | $55.93 | +1.19% | 19,195,900 |
| Sep 2012 | $57.64 | $61.11 | $54.40 | $55.27 | +7.80% | 40,215,300 |
| Aug 2012 | $47.57 | $52.95 | $45.81 | $51.27 | +7.80% | 38,739,000 |
| Jul 2012 | $45.08 | $49.30 | $44.01 | $47.56 | +6.18% | 31,953,100 |
| Jun 2012 | $47.39 | $49.20 | $42.47 | $44.79 | -7.95% | 43,491,100 |
| May 2012 | $55.66 | $59.94 | $45.89 | $48.66 | -12.53% | 58,159,400 |
| Apr 2012 | $53.60 | $56.60 | $52.42 | $55.63 | +3.61% | 20,335,700 |
| Mar 2012 | $53.11 | $55.80 | $52.38 | $53.69 | +1.47% | 28,268,200 |
| Feb 2012 | $48.73 | $53.38 | $45.52 | $52.91 | +9.12% | 36,725,400 |
| Jan 2012 | $48.12 | $53.89 | $45.65 | $48.49 | +3.86% | 50,721,900 |
| Dec 2011 | $45.79 | $47.58 | $43.33 | $46.69 | +1.04% | 31,766,200 |
| Nov 2011 | $38.44 | $46.21 | $37.36 | $46.21 | +16.81% | 47,265,700 |
| Oct 2011 | $37.97 | $41.28 | $32.05 | $39.56 | +6.57% | 45,678,600 |
| Sep 2011 | $44.42 | $45.55 | $34.12 | $37.12 | -17.47% | 65,491,700 |
| Aug 2011 | $55.43 | $55.88 | $35.80 | $44.98 | -18.26% | 103,373,100 |
| Jul 2011 | $51.67 | $57.24 | $51.35 | $55.03 | +5.91% | 37,180,000 |
| Jun 2011 | $51.94 | $54.67 | $49.49 | $51.96 | -0.76% | 48,072,200 |
| May 2011 | $48.89 | $53.76 | $47.28 | $52.36 | -0.51% | 69,803,900 |
| Apr 2011 | $50.10 | $55.00 | $50.10 | $52.63 | +5.66% | 57,110,200 |
| Mar 2011 | $40.00 | $51.13 | $38.22 | $49.81 | +24.28% | 72,478,800 |
| Feb 2011 | $38.22 | $42.03 | $37.50 | $40.08 | +9.72% | 39,054,700 |
| Jan 2011 | $28.43 | $37.63 | $28.06 | $36.53 | +29.13% | 67,236,200 |
| Dec 2010 | $26.67 | $30.80 | $26.41 | $28.29 | +9.35% | 65,182,500 |
| Nov 2010 | $27.59 | $28.50 | $24.06 | $25.87 | -6.30% | 80,622,800 |
| Oct 2010 | $25.12 | $28.23 | $25.10 | $27.61 | +10.22% | 61,092,400 |
| Sep 2010 | $58.54 | $66.31 | $24.80 | $25.05 | -56.58% | 49,118,153 |
| Aug 2010 | $56.64 | $59.42 | $56.33 | $57.69 | +2.43% | 22,046,569 |
| Jul 2010 | $52.18 | $57.19 | $50.25 | $56.32 | +7.71% | 21,187,316 |
| Jun 2010 | $46.35 | $53.50 | $43.77 | $52.29 | +12.50% | 38,726,520 |
| May 2010 | $45.27 | $50.40 | $43.00 | $46.48 | +3.29% | 45,898,436 |
| Apr 2010 | $42.97 | $45.38 | $40.50 | $45.00 | +4.87% | 22,944,071 |
| Mar 2010 | $37.32 | $43.42 | $37.15 | $42.91 | +15.29% | 17,759,174 |
| Feb 2010 | $33.54 | $37.57 | $33.03 | $37.22 | +11.20% | 13,392,219 |
| Jan 2010 | $32.01 | $35.80 | $31.03 | $33.47 | +5.28% | 14,817,725 |
| Dec 2009 | $32.79 | $32.92 | $31.06 | $31.79 | -2.75% | 13,140,201 |
| Nov 2009 | $31.38 | $34.44 | $27.58 | $32.69 | +11.19% | 16,908,221 |
| Oct 2009 | $27.77 | $32.00 | $26.63 | $29.40 | +4.78% | 15,786,573 |
| Sep 2009 | $25.85 | $28.13 | $25.26 | $28.06 | +8.38% | 14,047,895 |
| Aug 2009 | $26.20 | $27.69 | $24.52 | $25.89 | +0.35% | 21,359,065 |
| Jul 2009 | $25.85 | $26.00 | $22.17 | $25.80 | +0.31% | 25,430,388 |
| Jun 2009 | $23.79 | $26.22 | $22.06 | $25.72 | +11.87% | 39,686,234 |
| May 2009 | $16.69 | $23.91 | $16.34 | $22.99 | +37.17% | 36,299,700 |
| Apr 2009 | $17.39 | $18.56 | $16.76 | $16.76 | -5.79% | 16,866,550 |
| Mar 2009 | $17.07 | $18.15 | $15.64 | $17.79 | +2.24% | 31,898,953 |
| Feb 2009 | $21.41 | $23.60 | $16.74 | $17.40 | -19.82% | 26,860,729 |
| Jan 2009 | $23.78 | $24.65 | $20.68 | $21.70 | -5.24% | 15,913,011 |
| Dec 2008 | $19.16 | $23.28 | $18.76 | $22.90 | +17.56% | 26,742,170 |
| Nov 2008 | $18.77 | $19.51 | $15.92 | $19.48 | +3.78% | 19,050,457 |
| Oct 2008 | $20.33 | $20.84 | $14.58 | $18.77 | -8.30% | 38,853,786 |
| Sep 2008 | $18.30 | $20.97 | $17.54 | $20.47 | +11.80% | 29,996,814 |
| Aug 2008 | $17.20 | $21.00 | $16.95 | $18.31 | +6.95% | 29,569,942 |
| Jul 2008 | $17.08 | $18.14 | $16.00 | $17.12 | +0.06% | 25,615,123 |
| Jun 2008 | $16.26 | $17.71 | $15.65 | $17.11 | +4.52% | 20,584,778 |
| May 2008 | $13.29 | $16.63 | $12.64 | $16.37 | +23.27% | 27,806,211 |
| Apr 2008 | $12.81 | $14.20 | $11.99 | $13.28 | +3.51% | 21,511,084 |
| Mar 2008 | $13.51 | $13.72 | $12.30 | $12.83 | -6.69% | 20,040,704 |
| Feb 2008 | $11.39 | $14.63 | $11.00 | $13.75 | +21.57% | 29,124,539 |
| Jan 2008 | $11.95 | $13.26 | $11.21 | $11.31 | -5.51% | 22,282,969 |
| Dec 2007 | $11.41 | $12.13 | $11.10 | $11.97 | +3.64% | 13,729,883 |
| Nov 2007 | $13.00 | $13.10 | $10.35 | $11.55 | -20.62% | 30,725,988 |
| Oct 2007 | $15.46 | $15.96 | $14.19 | $14.55 | -6.01% | 13,181,100 |
| Sep 2007 | $15.72 | $17.00 | $15.46 | $15.48 | -1.84% | 10,480,848 |
| Aug 2007 | $15.64 | $17.44 | $15.17 | $15.77 | +0.51% | 25,481,300 |
| Jul 2007 | $16.70 | $17.75 | $15.45 | $15.69 | -5.99% | 17,099,226 |
| Jun 2007 | $15.79 | $17.90 | $15.74 | $16.69 | +5.70% | 25,228,203 |
| May 2007 | $18.02 | $18.03 | $15.29 | $15.79 | -12.38% | 25,868,146 |
| Apr 2007 | $17.36 | $18.82 | $17.33 | $18.02 | +4.22% | 14,660,257 |
| Mar 2007 | $17.65 | $17.93 | $16.63 | $17.29 | -3.57% | 14,168,050 |
| Feb 2007 | $17.70 | $18.04 | $17.00 | $17.93 | +1.70% | 9,857,591 |
| Jan 2007 | $17.49 | $18.16 | $16.62 | $17.63 | +2.26% | 10,964,100 |
| Dec 2006 | $16.77 | $18.00 | $16.33 | $17.24 | +2.68% | 12,287,400 |
| Nov 2006 | $18.85 | $19.15 | $16.15 | $16.79 | -10.12% | 18,236,600 |
| Oct 2006 | $19.82 | $20.48 | $18.53 | $18.68 | -5.56% | 15,175,600 |
| Sep 2006 | $19.67 | $20.68 | $18.90 | $19.78 | +0.61% | 11,399,200 |
| Aug 2006 | $22.07 | $22.13 | $17.05 | $19.66 | -11.40% | 15,271,500 |
| Jul 2006 | $23.40 | $23.75 | $20.50 | $22.19 | -5.21% | 15,762,900 |
| Jun 2006 | $24.60 | $25.23 | $21.65 | $23.41 | -4.68% | 15,051,400 |
| May 2006 | $26.15 | $28.13 | $23.70 | $24.56 | -5.76% | 17,805,700 |
| Apr 2006 | $24.35 | $26.29 | $24.13 | $26.06 | +7.02% | 14,336,100 |
| Mar 2006 | $25.18 | $28.28 | $23.68 | $24.35 | -3.26% | 21,967,500 |
| Feb 2006 | $22.60 | $26.44 | $22.23 | $25.17 | +11.13% | 17,188,700 |
| Jan 2006 | $23.73 | $26.67 | $22.59 | $22.65 | -4.55% | 24,455,600 |
| Dec 2005 | $23.62 | $24.75 | $22.40 | $23.73 | +0.89% | 15,193,400 |
| Nov 2005 | $21.87 | $27.28 | $21.67 | $23.52 | +7.94% | 37,722,000 |
| Oct 2005 | $23.38 | $24.64 | $21.24 | $21.79 | -6.76% | 16,732,900 |
| Sep 2005 | $17.94 | $23.78 | $17.63 | $23.37 | +30.27% | 30,021,600 |
| Aug 2005 | $15.76 | $18.38 | $15.76 | $17.94 | +13.76% | 15,743,700 |
| Jul 2005 | $15.46 | $16.68 | $15.23 | $15.77 | +1.61% | 8,228,400 |
| Jun 2005 | $16.00 | $16.38 | $15.42 | $15.52 | -1.90% | 6,666,900 |
| May 2005 | $13.94 | $16.32 | $13.76 | $15.82 | +14.31% | 14,883,500 |
| Apr 2005 | $15.15 | $15.65 | $13.74 | $13.84 | -8.22% | 8,728,000 |
| Mar 2005 | $16.25 | $18.02 | $14.90 | $15.08 | -5.99% | 20,969,500 |
| Feb 2005 | $16.25 | $17.35 | $16.02 | $16.04 | -1.29% | 9,355,600 |
| Jan 2005 | $16.53 | $16.75 | $15.13 | $16.25 | -1.69% | 10,598,200 |
| Dec 2004 | $15.10 | $16.70 | $15.09 | $16.53 | +9.83% | 11,907,000 |
| Nov 2004 | $18.90 | $19.00 | $14.30 | $15.05 | -19.60% | 24,281,300 |
| Oct 2004 | $17.50 | $20.38 | $17.50 | $18.72 | +8.21% | 24,243,400 |
| Sep 2004 | $15.16 | $18.22 | $15.00 | $17.30 | +14.12% | 17,312,300 |
| Aug 2004 | $15.75 | $17.07 | $14.80 | $15.16 | -3.13% | 22,789,900 |
| Jul 2004 | $18.99 | $19.03 | $15.10 | $15.65 | -17.54% | 14,064,700 |
| Jun 2004 | $17.45 | $19.18 | $17.18 | $18.98 | +8.03% | 9,317,600 |
| May 2004 | $19.19 | $19.89 | $16.60 | $17.57 | -7.53% | 14,324,500 |
| Apr 2004 | $15.75 | $19.49 | $15.56 | $19.00 | +21.79% | 28,721,200 |
| Mar 2004 | $20.47 | $21.81 | $15.50 | $15.60 | -23.75% | 40,894,700 |
| Feb 2004 | $22.10 | $22.88 | $18.03 | $20.46 | -7.84% | 24,260,200 |
| Jan 2004 | $21.65 | $26.01 | $21.65 | $22.20 | +3.30% | 32,813,800 |
| Dec 2003 | $18.76 | $21.99 | $16.51 | $21.49 | +14.61% | 45,908,500 |
| Nov 2003 | $24.30 | $24.69 | $18.00 | $18.75 | -22.04% | 46,576,500 |
| Oct 2003 | $37.50 | $37.77 | $22.25 | $24.05 | -35.26% | 124,516,400 |
| Sep 2003 | $41.50 | $43.41 | $36.50 | $37.15 | -10.55% | 41,385,200 |
| Aug 2003 | $38.70 | $42.25 | $37.14 | $41.53 | +8.18% | 29,932,600 |
| Jul 2003 | $45.30 | $48.09 | $36.00 | $38.39 | -18.42% | 59,226,800 |
| Jun 2003 | $47.97 | $51.30 | $44.85 | $47.06 | +0.90% | 44,635,900 |
| May 2003 | $36.20 | $47.84 | $35.10 | $46.64 | +29.02% | 39,810,200 |
| Apr 2003 | $40.00 | $44.59 | $35.67 | $36.15 | -9.33% | 42,748,400 |
| Mar 2003 | $37.35 | $41.00 | $34.70 | $39.87 | +7.18% | 30,216,800 |
| Feb 2003 | $29.30 | $37.49 | $28.30 | $37.20 | +28.06% | 23,072,000 |
| Jan 2003 | $26.72 | $31.89 | $26.72 | $29.05 | +10.00% | 17,801,700 |
| Dec 2002 | $33.80 | $35.22 | $25.01 | $26.41 | -19.97% | 33,289,800 |
| Nov 2002 | $31.65 | $34.14 | $30.25 | $33.00 | +4.27% | 13,600,900 |
| Oct 2002 | $25.00 | $33.27 | $23.52 | $31.65 | +28.19% | 18,573,200 |
| Sep 2002 | $26.35 | $28.41 | $22.50 | $24.69 | -8.01% | 13,524,400 |
| Aug 2002 | $24.00 | $30.63 | $20.76 | $26.84 | +11.93% | 22,424,900 |
| Jul 2002 | $28.97 | $28.97 | $19.90 | $23.98 | -17.20% | 31,539,200 |
| Jun 2002 | $32.05 | $33.65 | $26.00 | $28.96 | -10.53% | 24,911,200 |
| May 2002 | $38.05 | $40.29 | $31.41 | $32.37 | -14.30% | 38,409,700 |
| Apr 2002 | $49.73 | $52.05 | $36.01 | $37.77 | -24.43% | 42,335,600 |
| Mar 2002 | $44.99 | $52.72 | $43.20 | $49.98 | +5.22% | 31,673,000 |
| Feb 2002 | $46.98 | $50.26 | $40.11 | $47.50 | +1.11% | 36,246,700 |
| Jan 2002 | $56.25 | $56.40 | $41.97 | $46.98 | -16.48% | 39,649,600 |
| Dec 2001 | $54.71 | $57.18 | $52.00 | $56.25 | +2.81% | 15,663,200 |
| Nov 2001 | $47.26 | $54.98 | $44.46 | $54.71 | +15.76% | 25,885,500 |
| Oct 2001 | $46.25 | $51.10 | $44.55 | $47.26 | +1.85% | 19,122,400 |
| Sep 2001 | $46.80 | $47.05 | $37.70 | $46.40 | +0.65% | 12,645,400 |
| Aug 2001 | $48.45 | $48.45 | $43.25 | $46.10 | -2.04% | 17,590,800 |
| Jul 2001 | $43.55 | $47.50 | $39.85 | $47.06 | +8.18% | 14,396,700 |
| Jun 2001 | $39.13 | $45.10 | $38.63 | $43.50 | +11.17% | 12,403,700 |
| May 2001 | $39.28 | $40.90 | $36.90 | $39.13 | -0.38% | 13,088,100 |
| Apr 2001 | $36.23 | $40.45 | $29.10 | $39.28 | +8.72% | 17,434,300 |
| Mar 2001 | $46.16 | $46.40 | $29.03 | $36.13 | -21.71% | 24,946,600 |
| Feb 2001 | $43.00 | $47.70 | $41.56 | $46.15 | +6.71% | 17,025,900 |
| Jan 2001 | $39.08 | $44.65 | $33.00 | $43.25 | +11.35% | 19,229,500 |
| Dec 2000 | $33.38 | $41.80 | $31.78 | $38.84 | +18.60% | 14,207,200 |
| Nov 2000 | $42.25 | $45.38 | $32.50 | $32.75 | -22.14% | 21,838,200 |
| Oct 2000 | $41.00 | $43.50 | $32.75 | $42.06 | +3.30% | 31,957,600 |
| Sep 2000 | $31.91 | $42.75 | $30.78 | $40.72 | +27.12% | 23,482,200 |
| Aug 2000 | $29.13 | $35.31 | $29.00 | $32.03 | +10.45% | 18,691,000 |
| Jul 2000 | $27.84 | $33.94 | $27.69 | $29.00 | +4.62% | 19,151,800 |
| Jun 2000 | $23.56 | $28.44 | $23.50 | $27.72 | +17.33% | 15,906,200 |
| May 2000 | $23.97 | $23.97 | $20.38 | $23.63 | -0.92% | 16,192,400 |
| Apr 2000 | $21.88 | $27.00 | $19.56 | $23.84 | +7.77% | 21,730,600 |
| Mar 2000 | $33.22 | $34.88 | $19.13 | $22.13 | -32.83% | 40,557,400 |
| Feb 2000 | $24.75 | $35.75 | $24.50 | $32.94 | +32.08% | 18,122,800 |
| Jan 2000 | $23.13 | $27.94 | $20.97 | $24.94 | +6.40% | 23,442,600 |
| Dec 1999 | $17.39 | $23.66 | $17.03 | $23.44 | +34.41% | 21,397,200 |
| Nov 1999 | $13.86 | $18.88 | $13.84 | $17.44 | +26.39% | 24,154,000 |
| Oct 1999 | $12.63 | $14.42 | $12.28 | $13.80 | +8.74% | 30,476,400 |
| Sep 1999 | $14.45 | $14.91 | $11.78 | $12.69 | -12.22% | 11,286,800 |
| Aug 1999 | $14.05 | $15.17 | $12.66 | $14.45 | +2.89% | 10,486,400 |
| Jul 1999 | $12.77 | $14.78 | $12.77 | $14.05 | +10.04% | 12,704,000 |
| Jun 1999 | $9.61 | $13.00 | $9.42 | $12.77 | +33.71% | 15,262,000 |
| May 1999 | $8.77 | $9.95 | $8.09 | $9.55 | +8.91% | 8,678,400 |
| Apr 1999 | $9.66 | $10.05 | $8.66 | $8.77 | -8.93% | 9,282,800 |
| Mar 1999 | $9.56 | $10.91 | $9.52 | $9.63 | +0.82% | 7,966,400 |
| Feb 1999 | $10.56 | $10.58 | $8.53 | $9.55 | -9.62% | 6,046,400 |
| Jan 1999 | $9.39 | $11.05 | $9.34 | $10.56 | +11.74% | 12,646,800 |
| Dec 1998 | $8.38 | $9.50 | $8.09 | $9.45 | +11.21% | 8,642,000 |
| Nov 1998 | $7.92 | $9.06 | $7.80 | $8.50 | +9.02% | 12,347,600 |
| Oct 1998 | $6.44 | $8.03 | $5.11 | $7.80 | +15.78% | 15,874,000 |
| Sep 1998 | $7.08 | $7.47 | $6.00 | $6.73 | -4.01% | 12,527,200 |
| Aug 1998 | $8.02 | $8.61 | $7.00 | $7.02 | -14.64% | 11,019,600 |
| Jul 1998 | $8.06 | $9.00 | $7.13 | $8.22 | +2.73% | 14,107,600 |
| Jun 1998 | $8.42 | $8.83 | $7.50 | $8.00 | -5.71% | 11,305,200 |
| May 1998 | $10.33 | $10.48 | $8.16 | $8.48 | -16.97% | 9,572,800 |
| Apr 1998 | $12.00 | $12.00 | $8.66 | $10.22 | -15.28% | 35,458,800 |
| Mar 1998 | $10.83 | $12.38 | $10.39 | $12.06 | +10.76% | 21,554,400 |
| Feb 1998 | $9.19 | $11.11 | $8.70 | $10.89 | +21.01% | 21,220,000 |
| Jan 1998 | $9.64 | $9.86 | $8.25 | $9.00 | -7.84% | 11,483,200 |
| Dec 1997 | $7.73 | $9.92 | $7.73 | $9.77 | +26.52% | 18,303,200 |
| Nov 1997 | $7.23 | $7.78 | $7.22 | $7.72 | +6.93% | 6,680,400 |
| Oct 1997 | $7.23 | $7.92 | $6.22 | $7.22 | -0.64% | 16,050,400 |
| Sep 1997 | $7.11 | $7.63 | $6.91 | $7.27 | +2.20% | 6,579,600 |
| Aug 1997 | $6.67 | $7.70 | $6.28 | $7.11 | +6.31% | 15,932,000 |
| Jul 1997 | $7.44 | $7.56 | $6.52 | $6.69 | -11.39% | 8,748,000 |
| Jun 1997 | $7.47 | $8.34 | $7.19 | $7.55 | +1.90% | 16,478,000 |
| May 1997 | $6.22 | $7.47 | $6.13 | $7.41 | +18.50% | 9,420,000 |
| Apr 1997 | $5.75 | $6.25 | $5.09 | $6.25 | +7.53% | 9,412,800 |
| Mar 1997 | $6.00 | $6.25 | $5.16 | $5.81 | -3.63% | 14,438,800 |
| Feb 1997 | $7.16 | $7.22 | $5.84 | $6.03 | -16.45% | 12,302,800 |
| Jan 1997 | $6.56 | $7.50 | $6.38 | $7.22 | +12.68% | 13,329,200 |
| Dec 1996 | $7.13 | $7.28 | $6.34 | $6.41 | -10.09% | 11,839,600 |
| Nov 1996 | $7.31 | $8.25 | $6.41 | $7.13 | -2.56% | 17,284,000 |
| Oct 1996 | $8.88 | $9.31 | $7.03 | $7.31 | -17.61% | 16,229,600 |
| Sep 1996 | $7.41 | $9.22 | $6.53 | $8.88 | +18.33% | 21,700,800 |
| Aug 1996 | $6.50 | $7.56 | $5.63 | $7.50 | +13.21% | 14,010,800 |
| Jul 1996 | $7.81 | $8.56 | $5.06 | $6.63 | -15.20% | 22,240,800 |
| Jun 1996 | $8.59 | $9.47 | $7.16 | $7.81 | -8.43% | 9,023,600 |
| May 1996 | $7.09 | $10.00 | $6.50 | $8.53 | +20.80% | 20,589,200 |
| Apr 1996 | $7.09 | $7.66 | $5.63 | $7.06 | -0.44% | 17,172,400 |
| Mar 1996 | $7.19 | $7.50 | $6.19 | $7.09 | 0.00% | 5,743,600 |
| Feb 1996 | $6.47 | $8.22 | $6.34 | $7.09 | +9.66% | 8,476,000 |
| Jan 1996 | $6.44 | $7.32 | $5.00 | $6.47 | +0.49% | 13,976,000 |
| Dec 1995 | $4.38 | $6.50 | $4.33 | $6.44 | +47.14% | 8,187,600 |
| Nov 1995 | $3.24 | $4.40 | $3.23 | $4.38 | +35.48% | 8,788,800 |
| Oct 1995 | $2.85 | $3.26 | $2.66 | $3.23 | +12.32% | 4,177,200 |
| Sep 1995 | $1.96 | $2.99 | $1.74 | $2.88 | +38.00% | 22,880,400 |
| Aug 1995 | $2.01 | $2.21 | $1.77 | $2.08 | +4.71% | 8,842,800 |
| Jul 1995 | $1.55 | $2.03 | $1.55 | $1.99 | +28.19% | 5,791,200 |
| Jun 1995 | $1.31 | $1.61 | $1.25 | $1.55 | +17.33% | 8,851,200 |
| May 1995 | $1.41 | $1.49 | $1.23 | $1.32 | -5.93% | 9,118,800 |
| Apr 1995 | $1.06 | $1.44 | $1.04 | $1.41 | +32.36% | 15,043,200 |
| Mar 1995 | $0.8854 | $1.29 | $0.8854 | $1.06 | +21.43% | 13,293,600 |
| Feb 1995 | $0.6875 | $0.875 | $0.6563 | $0.875 | +27.27% | 7,327,200 |
| Jan 1995 | $0.6979 | $0.7292 | $0.5729 | $0.6875 | 0.00% | 5,089,200 |
| Dec 1994 | $0.6771 | $0.6979 | $0.5938 | $0.6875 | +3.12% | 4,300,800 |
| Nov 1994 | $0.6979 | $0.7083 | $0.625 | $0.6667 | -5.88% | 891,600 |
| Oct 1994 | $0.6563 | $0.8542 | $0.6563 | $0.7083 | +11.48% | 2,484,000 |
| Sep 1994 | $0.6042 | $0.6354 | $0.5417 | $0.6354 | +11.16% | 476,400 |
| Aug 1994 | $0.5625 | $0.625 | $0.5417 | $0.5716 | +1.62% | 741,600 |
| Jul 1994 | $0.5208 | $0.5833 | $0.4844 | $0.5625 | +8.00% | 1,452,000 |
| Jun 1994 | $0.50 | $0.5417 | $0.4375 | $0.5208 | -3.85% | 620,400 |
| May 1994 | $0.4375 | $0.6042 | $0.4232 | $0.5417 | +30.00% | 2,197,200 |
| Apr 1994 | $0.4583 | $0.4792 | $0.3542 | $0.4167 | -28.57% | 187,200 |
| Mar 1994 | $0.50 | $0.5833 | $0.4896 | $0.5833 | – | 208,800 |
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% |