Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.030	10.180	9.670	9.680	9.680	294,374
2023-12-04	9.880	10.230	9.880	10.130	10.130	225,857
2023-12-01	9.630	9.950	9.610	9.930	9.930	259,045
2023-11-30	9.580	9.825	9.520	9.680	9.680	518,278
2023-11-29	9.430	9.700	9.430	9.590	9.590	272,005
2023-11-28	9.340	9.410	9.250	9.310	9.310	138,844
2023-11-27	9.370	9.430	9.130	9.380	9.380	248,907
2023-11-24	9.430	9.520	9.340	9.360	9.360	80,137
2023-11-23	9.390	9.480	9.380	9.460	9.460	32,551
2023-11-22	9.520	9.610	9.320	9.390	9.390	150,427
2023-11-21	9.730	9.905	9.460	9.480	9.480	462,116
2023-11-20	9.470	9.700	9.435	9.660	9.660	202,394
2023-11-17	9.080	9.490	9.070	9.440	9.440	370,580
2023-11-16	9.480	9.480	9.040	9.050	9.050	335,965
2023-11-15	9.320	9.700	9.320	9.510	9.510	234,136
2023-11-14	9.260	9.440	9.140	9.300	9.300	322,522
2023-11-13	9.300	9.340	9.015	9.020	9.020	283,481
2023-11-10	9.520	9.520	9.270	9.400	9.400	241,740
2023-11-09	9.950	9.950	9.420	9.450	9.450	364,939
2023-11-08	10.010	10.060	9.880	9.910	9.910	186,833
2023-11-07	10.110	10.210	9.950	9.990	9.990	285,944
2023-11-06	10.380	10.470	10.140	10.210	10.210	254,381
2023-11-03	10.040	10.520	10.040	10.360	10.360	513,282
2023-11-02	10.170	10.260	9.480	10.080	10.080	481,509
2023-11-01	9.400	10.260	9.270	9.830	9.830	835,123
2023-10-31	9.210	9.460	9.085	9.440	9.440	435,937
2023-10-30	9.150	9.300	9.070	9.240	9.240	168,161
2023-10-27	9.280	9.280	9.060	9.110	9.110	254,292
2023-10-26	9.510	9.560	9.240	9.300	9.300	219,786
2023-10-25	9.790	9.820	9.490	9.540	9.540	243,307
2023-10-24	9.710	9.940	9.670	9.820	9.820	194,872
2023-10-23	9.950	9.955	9.630	9.640	9.640	327,119
2023-10-20	10.000	10.130	9.930	10.020	10.020	213,113
2023-10-19	10.590	10.630	10.025	10.040	10.040	339,858
2023-10-18	10.550	10.730	10.380	10.610	10.610	399,725
2023-10-17	10.010	10.620	10.010	10.600	10.600	403,284
2023-10-16	9.700	10.830	9.650	10.060	10.060	856,356
2023-10-13	9.950	9.980	9.675	9.750	9.750	313,282
2023-10-12	10.000	10.180	9.890	9.980	9.980	324,678
2023-10-11	10.520	10.570	9.880	10.060	10.060	571,137
2023-10-10	10.590	10.700	10.310	10.560	10.560	360,156
2023-10-06	11.220	11.330	10.940	11.090	11.090	390,185
2023-10-05	10.950	11.300	10.890	11.260	11.260	291,399
2023-10-04	11.000	11.090	10.810	11.020	11.020	261,263
2023-10-03	11.060	11.160	10.910	10.990	10.990	286,029
2023-10-02	11.280	11.300	11.090	11.130	11.130	290,310
2023-09-29	11.100	11.300	11.040	11.200	11.200	393,215
2023-09-28	11.060	11.170	10.980	11.120	11.120	192,162
2023-09-27	11.170	11.210	10.840	11.070	11.070	304,201
2023-09-26	11.000	11.380	11.000	11.100	11.100	271,074
2023-09-25	10.980	11.240	10.980	11.120	11.120	171,864
2023-09-22	11.320	11.360	10.970	11.070	11.070	350,118
2023-09-21	11.120	11.400	11.010	11.320	11.320	363,312
2023-09-20	11.500	11.540	10.930	11.220	11.220	830,545
2023-09-19	10.850	10.860	10.140	10.380	10.380	841,022
2023-09-18	11.360	11.420	11.200	11.300	11.300	250,192
2023-09-15	11.770	11.850	11.440	11.520	11.520	491,911
2023-09-14	11.750	11.880	11.680	11.730	11.730	206,261
2023-09-13	11.560	11.770	11.440	11.710	11.710	353,284
2023-09-12	11.740	11.850	11.580	11.600	11.600	196,983

← NewerPage 13 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.