Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.410 | 8.500 | 8.350 | 8.410 | 8.410 | 253,077 |
| 2024-05-28 | 8.470 | 8.740 | 8.430 | 8.460 | 8.460 | 396,718 |
| 2024-05-27 | 8.710 | 8.750 | 8.450 | 8.510 | 8.510 | 141,873 |
| 2024-05-24 | 8.730 | 8.810 | 8.650 | 8.710 | 8.710 | 204,509 |
| 2024-05-23 | 8.750 | 8.800 | 8.620 | 8.720 | 8.720 | 236,934 |
| 2024-05-22 | 8.910 | 8.930 | 8.700 | 8.730 | 8.730 | 287,488 |
| 2024-05-21 | 8.990 | 9.000 | 8.790 | 8.940 | 8.940 | 547,156 |
| 2024-05-17 | 9.640 | 9.640 | 9.150 | 9.220 | 9.220 | 448,540 |
| 2024-05-16 | 9.620 | 9.720 | 9.530 | 9.640 | 9.640 | 170,376 |
| 2024-05-15 | 9.760 | 9.810 | 9.600 | 9.650 | 9.650 | 263,045 |
| 2024-05-14 | 9.810 | 9.960 | 9.690 | 9.740 | 9.740 | 233,078 |
| 2024-05-13 | 9.480 | 9.850 | 9.470 | 9.740 | 9.740 | 275,975 |
| 2024-05-10 | 9.510 | 9.630 | 9.320 | 9.420 | 9.420 | 356,712 |
| 2024-05-09 | 9.680 | 9.720 | 9.390 | 9.510 | 9.510 | 662,149 |
| 2024-05-08 | 10.180 | 10.210 | 9.580 | 9.650 | 9.650 | 731,192 |
| 2024-05-07 | 10.280 | 10.440 | 10.180 | 10.200 | 10.200 | 318,882 |
| 2024-05-06 | 10.770 | 11.030 | 10.210 | 10.270 | 10.270 | 688,062 |
| 2024-05-03 | 11.030 | 11.210 | 10.590 | 10.680 | 10.680 | 341,631 |
| 2024-05-02 | 11.790 | 12.060 | 10.800 | 11.050 | 11.050 | 780,413 |
| 2024-05-01 | 12.010 | 12.350 | 11.990 | 12.030 | 12.030 | 431,437 |
| 2024-04-30 | 12.100 | 12.350 | 12.040 | 12.050 | 12.050 | 331,090 |
| 2024-04-29 | 11.920 | 12.140 | 11.920 | 12.130 | 12.130 | 408,316 |
| 2024-04-26 | 11.800 | 12.050 | 11.720 | 11.920 | 11.920 | 184,749 |
| 2024-04-25 | 11.670 | 11.810 | 11.580 | 11.790 | 11.790 | 279,991 |
| 2024-04-24 | 11.650 | 11.770 | 11.590 | 11.730 | 11.730 | 195,668 |
| 2024-04-23 | 11.640 | 11.770 | 11.550 | 11.660 | 11.660 | 245,917 |
| 2024-04-22 | 12.000 | 12.100 | 11.540 | 11.580 | 11.580 | 288,127 |
| 2024-04-19 | 11.750 | 12.040 | 11.750 | 11.940 | 11.940 | 255,804 |
| 2024-04-18 | 11.900 | 12.070 | 11.610 | 11.840 | 11.840 | 390,478 |
| 2024-04-17 | 12.100 | 12.310 | 11.920 | 11.930 | 11.930 | 351,688 |
| 2024-04-16 | 11.870 | 12.080 | 11.740 | 12.070 | 12.070 | 399,969 |
| 2024-04-15 | 12.080 | 12.320 | 11.810 | 11.890 | 11.890 | 329,658 |
| 2024-04-12 | 12.150 | 12.290 | 11.730 | 12.070 | 12.070 | 523,572 |
| 2024-04-11 | 12.140 | 13.490 | 11.500 | 12.280 | 12.280 | 1,112,806 |
| 2024-04-10 | 12.460 | 12.560 | 12.130 | 12.200 | 12.200 | 357,012 |
| 2024-04-09 | 13.140 | 13.200 | 12.310 | 12.540 | 12.540 | 525,962 |
| 2024-04-08 | 14.210 | 14.210 | 12.710 | 13.170 | 13.170 | 733,748 |
| 2024-04-05 | 13.780 | 14.240 | 13.750 | 14.150 | 14.150 | 377,608 |
| 2024-04-04 | 13.710 | 14.100 | 13.590 | 13.630 | 13.630 | 373,564 |
| 2024-04-03 | 13.650 | 15.430 | 13.460 | 13.600 | 13.600 | 666,288 |
| 2024-04-02 | 13.850 | 13.900 | 13.650 | 13.830 | 13.830 | 291,048 |
| 2024-04-01 | 14.300 | 14.545 | 14.030 | 14.120 | 14.120 | 346,636 |
| 2024-03-28 | 14.220 | 14.620 | 14.180 | 14.350 | 14.350 | 590,389 |
| 2024-03-27 | 13.480 | 14.240 | 13.440 | 14.230 | 14.230 | 643,677 |
| 2024-03-26 | 12.840 | 13.470 | 12.840 | 13.400 | 13.400 | 994,889 |
| 2024-03-25 | 13.030 | 13.390 | 12.880 | 12.890 | 12.890 | 320,846 |
| 2024-03-22 | 12.800 | 13.020 | 12.770 | 13.010 | 13.010 | 206,667 |
| 2024-03-21 | 12.870 | 13.000 | 12.760 | 12.820 | 12.820 | 473,599 |
| 2024-03-20 | 12.940 | 12.970 | 12.680 | 12.940 | 12.940 | 232,933 |
| 2024-03-19 | 12.650 | 12.980 | 12.640 | 12.940 | 12.940 | 325,731 |
| 2024-03-18 | 12.550 | 12.710 | 12.410 | 12.700 | 12.700 | 398,976 |
| 2024-03-15 | 12.400 | 12.490 | 12.270 | 12.460 | 12.460 | 437,351 |
| 2024-03-14 | 12.440 | 12.500 | 12.230 | 12.320 | 12.320 | 236,895 |
| 2024-03-13 | 12.420 | 12.680 | 12.420 | 12.500 | 12.500 | 204,197 |
| 2024-03-12 | 12.330 | 12.420 | 12.250 | 12.400 | 12.400 | 158,731 |
| 2024-03-11 | 12.350 | 12.500 | 12.280 | 12.310 | 12.310 | 132,679 |
| 2024-03-08 | 12.500 | 12.650 | 12.350 | 12.460 | 12.460 | 220,951 |
| 2024-03-07 | 12.560 | 12.590 | 12.300 | 12.500 | 12.500 | 186,069 |
| 2024-03-06 | 13.100 | 13.100 | 12.410 | 12.470 | 12.470 | 324,077 |
| 2024-03-05 | 12.900 | 13.060 | 12.700 | 13.000 | 13.000 | 380,571 |
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.