Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	11.800	11.855	11.580	11.800	11.800	238,479
2023-09-08	11.540	11.835	11.470	11.790	11.790	349,433
2023-09-07	11.330	11.550	11.200	11.540	11.540	365,495
2023-09-06	11.320	11.440	11.270	11.400	11.400	202,121
2023-09-05	11.510	11.580	11.270	11.370	11.370	237,238
2023-09-01	11.380	11.620	11.380	11.490	11.490	344,047
2023-08-31	11.470	11.480	11.200	11.280	11.280	453,253
2023-08-30	11.460	11.550	11.310	11.430	11.430	253,621
2023-08-29	11.290	11.680	11.140	11.500	11.500	303,596
2023-08-28	11.260	11.400	11.195	11.270	11.270	193,992
2023-08-25	10.960	11.265	10.820	11.230	11.230	377,399
2023-08-24	11.050	11.110	10.910	10.950	10.950	170,685
2023-08-23	11.220	11.310	11.000	11.050	11.050	182,381
2023-08-22	11.500	11.560	10.990	11.180	11.180	240,928
2023-08-21	11.290	11.530	11.110	11.460	11.460	253,020
2023-08-18	11.130	11.430	11.080	11.320	11.320	201,658
2023-08-17	11.200	11.320	11.140	11.250	11.250	220,068
2023-08-16	11.150	11.345	11.020	11.320	11.320	254,891
2023-08-15	11.310	11.310	10.950	11.230	11.230	287,032
2023-08-14	11.160	11.490	11.160	11.380	11.380	183,683
2023-08-11	11.270	11.440	11.140	11.320	11.320	184,785
2023-08-10	11.640	11.650	11.180	11.310	11.310	430,762
2023-08-09	11.830	12.000	11.570	11.600	11.600	430,354
2023-08-08	11.880	11.990	11.510	11.950	11.950	528,280
2023-08-04	12.690	12.770	11.980	12.140	12.140	1,232,866
2023-08-03	13.000	13.530	12.440	12.600	12.600	740,820
2023-08-02	12.400	12.670	12.340	12.470	12.470	376,775
2023-08-01	12.730	12.790	12.110	12.600	12.600	461,039
2023-07-31	12.650	12.890	12.570	12.820	12.820	411,154
2023-07-28	12.470	12.810	12.360	12.660	12.660	254,453
2023-07-27	12.600	12.630	12.290	12.350	12.350	244,210
2023-07-26	12.540	12.640	12.310	12.500	12.500	208,205
2023-07-25	12.640	12.660	12.260	12.540	12.540	238,011
2023-07-24	12.530	12.800	12.450	12.610	12.610	228,554
2023-07-21	12.820	12.870	12.520	12.640	12.640	338,578
2023-07-20	12.200	12.610	12.150	12.600	12.600	348,323
2023-07-19	12.440	12.670	12.090	12.240	12.240	290,440
2023-07-18	12.270	12.660	12.100	12.430	12.430	489,755
2023-07-17	11.170	12.360	11.000	12.260	12.260	746,270
2023-07-14	11.080	11.290	10.980	11.170	11.170	252,537
2023-07-13	11.260	11.300	10.890	11.020	11.020	264,390
2023-07-12	11.520	11.550	11.210	11.210	11.210	249,851
2023-07-11	11.640	11.840	11.300	11.420	11.420	415,336
2023-07-10	11.110	11.780	11.080	11.600	11.600	552,761
2023-07-07	10.320	11.390	10.300	11.080	11.080	837,732
2023-07-06	10.200	10.370	9.930	10.290	10.290	469,613
2023-07-05	10.320	10.570	10.300	10.330	10.330	320,750
2023-07-04	10.990	10.990	10.400	10.500	10.500	130,142
2023-06-30	10.490	10.855	10.400	10.600	10.600	530,123
2023-06-29	10.100	10.390	10.100	10.350	10.350	295,278
2023-06-28	9.770	10.110	9.770	10.080	10.080	267,739
2023-06-27	9.580	9.800	9.520	9.730	9.730	191,506
2023-06-26	9.430	9.630	9.390	9.560	9.560	149,480
2023-06-23	9.520	9.600	9.380	9.460	9.460	279,397
2023-06-22	9.580	9.810	9.580	9.660	9.660	235,064
2023-06-21	9.760	9.880	9.640	9.700	9.700	191,416
2023-06-20	9.510	9.810	9.480	9.770	9.770	317,807
2023-06-19	9.650	9.650	9.560	9.590	9.590	32,414
2023-06-16	9.490	9.720	9.460	9.700	9.700	775,799
2023-06-15	9.710	9.890	9.600	9.820	9.820	232,153

← NewerPage 14 of 21 · 1,254 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.