Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	9.960	10.030	9.740	9.770	9.770	308,047
2023-06-13	9.800	10.040	9.650	9.900	9.900	300,496
2023-06-12	9.600	9.900	9.600	9.720	9.720	390,971
2023-06-09	9.440	9.610	9.390	9.580	9.580	491,924
2023-06-08	9.470	9.610	9.320	9.510	9.510	427,974
2023-06-07	9.680	9.910	9.440	9.510	9.510	493,852
2023-06-06	10.570	10.570	9.160	9.680	9.680	1,980,442
2023-06-05	10.960	10.960	10.570	10.670	10.670	440,709
2023-06-02	11.170	11.250	10.860	11.060	11.060	454,109
2023-06-01	11.140	11.210	10.850	11.040	11.040	281,803
2023-05-31	11.050	11.220	10.850	11.140	11.140	956,522
2023-05-30	11.130	11.190	10.980	11.110	11.110	288,420
2023-05-29	11.070	11.320	11.000	11.230	11.230	45,290
2023-05-26	11.200	11.330	11.005	11.070	11.070	370,992
2023-05-25	11.420	11.420	10.870	11.160	11.160	459,416
2023-05-24	11.350	11.350	10.910	11.280	11.280	579,606
2023-05-23	11.500	12.090	11.325	11.350	11.350	776,120
2023-05-19	11.670	12.080	11.200	11.220	11.220	869,464
2023-05-18	10.130	11.570	10.130	11.520	11.520	1,497,598
2023-05-17	8.170	11.490	8.100	10.050	10.050	2,017,462
2023-05-16	8.020	8.240	7.860	8.100	8.100	347,427
2023-05-15	7.800	8.170	7.710	8.130	8.130	356,688
2023-05-12	7.820	7.840	7.560	7.750	7.750	366,356
2023-05-11	7.930	8.030	7.810	7.850	7.850	363,089
2023-05-10	7.900	8.005	7.680	7.960	7.960	508,024
2023-05-09	7.950	7.990	7.840	7.840	7.840	364,138
2023-05-08	7.900	8.060	7.740	8.000	8.000	483,014
2023-05-05	8.050	8.110	7.660	7.780	7.780	815,101
2023-05-04	9.890	9.940	7.960	8.000	8.000	1,507,068
2023-05-03	10.030	10.390	9.745	10.040	10.040	555,503
2023-05-02	10.100	10.390	9.920	10.000	10.000	387,548
2023-05-01	10.000	10.340	9.900	10.180	10.180	328,878
2023-04-28	9.640	10.040	9.600	9.970	9.970	341,470
2023-04-27	9.670	9.765	9.520	9.650	9.650	286,545
2023-04-26	9.690	9.760	9.435	9.620	9.620	458,555
2023-04-25	10.160	10.220	9.690	9.730	9.730	409,354
2023-04-24	10.400	10.430	10.150	10.220	10.220	223,114
2023-04-21	10.380	10.550	10.245	10.400	10.400	263,211
2023-04-20	10.040	10.360	9.990	10.360	10.360	346,931
2023-04-19	9.890	10.190	9.890	10.130	10.130	257,065
2023-04-18	10.290	10.290	9.900	10.010	10.010	280,660
2023-04-17	10.040	10.300	9.920	10.240	10.240	229,913
2023-04-14	10.060	10.150	9.915	9.990	9.990	155,552
2023-04-13	10.000	10.320	9.950	10.040	10.040	307,410
2023-04-12	10.350	10.380	9.910	9.950	9.950	302,068
2023-04-11	10.170	10.395	10.170	10.260	10.260	228,911
2023-04-10	9.890	10.150	9.840	10.110	10.110	241,483
2023-04-05	10.130	10.130	9.850	9.980	9.980	379,284
2023-04-04	10.400	10.530	10.040	10.140	10.140	414,669
2023-04-03	10.920	10.920	10.390	10.450	10.450	446,206
2023-03-31	10.370	10.960	10.370	10.950	10.950	533,090
2023-03-30	10.450	10.590	10.220	10.400	10.400	267,480
2023-03-29	10.280	10.410	10.210	10.400	10.400	227,623
2023-03-28	10.180	10.285	10.080	10.160	10.160	259,064
2023-03-27	10.040	10.230	9.930	10.170	10.170	264,254
2023-03-24	9.910	9.990	9.690	9.920	9.920	344,559
2023-03-23	10.520	10.520	9.920	9.990	9.990	458,009
2023-03-22	10.900	10.910	10.380	10.380	10.380	373,443
2023-03-21	10.500	11.010	10.500	10.830	10.830	497,718
2023-03-20	10.430	10.510	10.260	10.360	10.360	284,949

← NewerPage 15 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.