Bausch Health Companies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	13.240	13.400	12.880	13.010	13.010	529,100
2024-03-01	12.880	13.410	12.620	13.400	13.400	568,486
2024-02-29	12.660	12.810	12.450	12.770	12.770	613,206
2024-02-28	12.420	12.740	12.360	12.500	12.500	343,826
2024-02-27	11.960	12.430	11.960	12.410	12.410	491,607
2024-02-26	12.380	12.380	11.950	12.160	12.160	897,135
2024-02-23	12.620	12.750	12.030	12.390	12.390	472,271
2024-02-22	12.210	12.790	11.740	12.550	12.550	836,936
2024-02-21	11.650	11.900	11.590	11.690	11.690	375,052
2024-02-20	11.410	11.630	11.350	11.630	11.630	199,113
2024-02-16	11.310	11.480	11.230	11.480	11.480	253,518
2024-02-15	11.440	11.620	11.380	11.430	11.430	186,021
2024-02-14	11.480	11.600	11.330	11.400	11.400	201,337
2024-02-13	11.040	11.400	10.950	11.400	11.400	211,641
2024-02-12	11.040	11.430	11.040	11.280	11.280	256,425
2024-02-09	10.970	11.160	10.900	11.040	11.040	157,227
2024-02-08	10.910	11.000	10.800	10.930	10.930	169,656
2024-02-07	10.970	11.130	10.900	10.950	10.950	253,956
2024-02-06	10.540	10.990	10.540	10.970	10.970	288,702
2024-02-05	10.550	10.650	10.400	10.540	10.540	196,696
2024-02-02	10.520	10.820	10.520	10.680	10.680	172,782
2024-02-01	10.620	10.820	10.510	10.700	10.700	216,506
2024-01-31	10.920	11.010	10.440	10.540	10.540	335,177
2024-01-30	11.110	11.120	10.940	10.960	10.960	109,885
2024-01-29	11.020	11.320	10.970	11.190	11.190	231,045
2024-01-26	10.880	11.040	10.740	11.010	11.010	160,015
2024-01-25	10.900	11.030	10.740	10.900	10.900	186,400
2024-01-24	11.100	11.130	10.885	10.900	10.900	166,947
2024-01-23	11.190	11.270	10.860	11.050	11.050	284,715
2024-01-22	10.960	11.110	10.680	11.080	11.080	334,671
2024-01-19	10.990	11.380	10.930	10.940	10.940	403,194
2024-01-18	11.020	11.190	10.920	11.160	11.160	300,955
2024-01-17	11.160	11.160	10.770	11.040	11.040	300,773
2024-01-16	11.400	11.560	11.260	11.360	11.360	209,930
2024-01-15	11.380	11.420	11.220	11.400	11.400	31,586
2024-01-12	11.350	11.665	11.280	11.440	11.440	280,334
2024-01-11	11.330	11.345	11.160	11.280	11.280	212,854
2024-01-10	11.140	11.360	10.850	11.320	11.320	552,904
2024-01-09	11.150	11.980	11.135	11.150	11.150	546,870
2024-01-08	10.920	11.410	10.825	11.240	11.240	481,934
2024-01-05	10.330	11.025	10.280	10.960	10.960	405,200
2024-01-04	10.430	10.530	10.310	10.410	10.410	263,990
2024-01-03	10.200	10.580	10.100	10.440	10.440	255,899
2024-01-02	10.530	10.640	10.300	10.350	10.350	307,072
2023-12-29	10.600	10.710	10.460	10.630	10.630	299,190
2023-12-28	10.230	10.670	10.220	10.630	10.630	425,243
2023-12-27	10.010	10.260	9.960	10.250	10.250	348,114
2023-12-22	9.890	9.990	9.730	9.880	9.880	259,220
2023-12-21	9.750	10.090	9.640	9.920	9.920	356,365
2023-12-20	10.000	10.000	9.685	9.690	9.690	227,288
2023-12-19	9.890	10.135	9.890	10.070	10.070	258,317
2023-12-18	9.750	9.960	9.680	9.880	9.880	281,694
2023-12-15	10.040	10.130	9.620	9.760	9.760	395,400
2023-12-14	10.210	10.470	9.930	10.010	10.010	373,318
2023-12-13	9.740	10.150	9.550	10.130	10.130	369,039
2023-12-12	9.710	9.800	9.610	9.730	9.730	177,898
2023-12-11	9.900	9.900	9.660	9.720	9.720	139,669
2023-12-08	9.720	9.940	9.700	9.930	9.930	157,842
2023-12-07	9.750	9.850	9.580	9.730	9.730	507,953
2023-12-06	9.690	9.865	9.580	9.740	9.740	175,338

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.