Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.890 | 8.020 | 7.830 | 7.910 | 7.910 | 213,938 |
| 2024-08-22 | 7.890 | 7.990 | 7.780 | 7.830 | 7.830 | 229,972 |
| 2024-08-21 | 8.000 | 8.040 | 7.780 | 7.930 | 7.930 | 158,723 |
| 2024-08-20 | 7.830 | 7.990 | 7.820 | 7.930 | 7.930 | 170,637 |
| 2024-08-19 | 7.830 | 7.910 | 7.810 | 7.830 | 7.830 | 170,908 |
| 2024-08-16 | 7.830 | 7.970 | 7.760 | 7.860 | 7.860 | 228,900 |
| 2024-08-15 | 7.720 | 8.070 | 7.720 | 7.880 | 7.880 | 322,538 |
| 2024-08-14 | 7.490 | 7.610 | 7.480 | 7.600 | 7.600 | 312,874 |
| 2024-08-13 | 7.440 | 7.520 | 7.350 | 7.490 | 7.490 | 245,560 |
| 2024-08-12 | 7.460 | 7.640 | 7.430 | 7.440 | 7.440 | 322,367 |
| 2024-08-09 | 7.520 | 7.640 | 7.400 | 7.450 | 7.450 | 200,456 |
| 2024-08-08 | 7.280 | 7.660 | 6.870 | 7.520 | 7.520 | 735,210 |
| 2024-08-07 | 7.500 | 7.590 | 7.150 | 7.200 | 7.200 | 359,136 |
| 2024-08-06 | 7.340 | 7.575 | 7.170 | 7.440 | 7.440 | 623,417 |
| 2024-08-02 | 7.550 | 8.040 | 7.170 | 7.790 | 7.790 | 746,919 |
| 2024-08-01 | 8.710 | 8.890 | 8.290 | 8.470 | 8.470 | 654,654 |
| 2024-07-31 | 8.200 | 8.480 | 8.170 | 8.320 | 8.320 | 524,381 |
| 2024-07-30 | 8.240 | 8.360 | 8.040 | 8.260 | 8.260 | 456,007 |
| 2024-07-29 | 8.330 | 8.470 | 7.980 | 8.240 | 8.240 | 487,455 |
| 2024-07-26 | 8.150 | 8.350 | 7.870 | 8.300 | 8.300 | 716,161 |
| 2024-07-25 | 8.020 | 8.300 | 7.490 | 8.130 | 8.130 | 1,142,088 |
| 2024-07-24 | 10.380 | 10.450 | 5.450 | 8.020 | 8.020 | 3,173,218 |
| 2024-07-23 | 10.360 | 10.620 | 10.260 | 10.430 | 10.430 | 207,515 |
| 2024-07-22 | 10.520 | 10.550 | 10.390 | 10.420 | 10.420 | 168,994 |
| 2024-07-19 | 10.130 | 10.460 | 10.120 | 10.460 | 10.460 | 312,287 |
| 2024-07-18 | 10.380 | 10.490 | 9.970 | 10.120 | 10.120 | 379,778 |
| 2024-07-17 | 10.240 | 10.510 | 10.170 | 10.440 | 10.440 | 274,830 |
| 2024-07-16 | 10.060 | 10.470 | 10.000 | 10.320 | 10.320 | 438,365 |
| 2024-07-15 | 10.090 | 10.120 | 9.925 | 10.030 | 10.030 | 430,540 |
| 2024-07-12 | 10.340 | 10.360 | 10.070 | 10.100 | 10.100 | 425,005 |
| 2024-07-11 | 10.000 | 10.320 | 10.000 | 10.290 | 10.290 | 335,564 |
| 2024-07-10 | 9.730 | 10.040 | 9.670 | 9.980 | 9.980 | 431,597 |
| 2024-07-09 | 9.930 | 10.020 | 9.720 | 9.810 | 9.810 | 281,644 |
| 2024-07-08 | 9.900 | 10.120 | 9.860 | 9.930 | 9.930 | 497,443 |
| 2024-07-05 | 9.550 | 9.890 | 9.520 | 9.860 | 9.860 | 450,787 |
| 2024-07-04 | 9.330 | 9.530 | 9.330 | 9.510 | 9.510 | 72,787 |
| 2024-07-03 | 9.700 | 9.780 | 9.420 | 9.440 | 9.440 | 222,648 |
| 2024-07-02 | 9.620 | 9.750 | 9.560 | 9.700 | 9.700 | 327,800 |
| 2024-06-28 | 9.430 | 9.570 | 9.380 | 9.540 | 9.540 | 581,795 |
| 2024-06-27 | 9.260 | 9.450 | 9.140 | 9.420 | 9.420 | 277,530 |
| 2024-06-26 | 9.240 | 9.410 | 9.200 | 9.270 | 9.270 | 268,173 |
| 2024-06-25 | 9.170 | 9.330 | 9.020 | 9.300 | 9.300 | 368,370 |
| 2024-06-24 | 9.300 | 9.440 | 9.170 | 9.340 | 9.340 | 290,445 |
| 2024-06-21 | 9.210 | 9.340 | 9.140 | 9.290 | 9.290 | 994,697 |
| 2024-06-20 | 8.760 | 9.330 | 8.740 | 9.220 | 9.220 | 704,004 |
| 2024-06-19 | 8.920 | 8.920 | 8.615 | 8.710 | 8.710 | 110,956 |
| 2024-06-18 | 8.820 | 8.970 | 8.740 | 8.870 | 8.870 | 265,609 |
| 2024-06-17 | 8.630 | 8.835 | 8.535 | 8.820 | 8.820 | 215,754 |
| 2024-06-14 | 8.410 | 8.690 | 8.360 | 8.670 | 8.670 | 231,526 |
| 2024-06-13 | 8.650 | 8.760 | 8.460 | 8.470 | 8.470 | 358,477 |
| 2024-06-12 | 8.540 | 8.840 | 8.490 | 8.660 | 8.660 | 334,789 |
| 2024-06-11 | 8.630 | 8.650 | 8.400 | 8.400 | 8.400 | 140,407 |
| 2024-06-10 | 8.570 | 8.830 | 8.570 | 8.690 | 8.690 | 193,033 |
| 2024-06-07 | 8.460 | 8.700 | 8.460 | 8.630 | 8.630 | 189,451 |
| 2024-06-06 | 8.570 | 8.630 | 8.430 | 8.520 | 8.520 | 201,926 |
| 2024-06-05 | 8.530 | 8.700 | 8.520 | 8.570 | 8.570 | 273,777 |
| 2024-06-04 | 8.550 | 8.680 | 8.420 | 8.480 | 8.480 | 294,214 |
| 2024-06-03 | 8.940 | 8.990 | 8.520 | 8.620 | 8.620 | 263,059 |
| 2024-05-31 | 8.600 | 8.960 | 8.550 | 8.950 | 8.950 | 794,180 |
| 2024-05-30 | 8.360 | 8.600 | 8.320 | 8.590 | 8.590 | 273,742 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.