Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	10.590	10.590	10.350	10.440	10.440	728,559
2023-03-16	10.440	10.760	10.180	10.660	10.660	358,087
2023-03-15	10.600	10.670	10.370	10.520	10.520	464,467
2023-03-14	11.140	11.240	10.740	10.820	10.820	410,061
2023-03-13	11.090	11.090	10.820	10.920	10.920	448,705
2023-03-10	11.500	11.500	10.910	11.140	11.140	513,095
2023-03-09	11.960	11.960	11.450	11.520	11.520	428,411
2023-03-08	11.800	11.990	11.630	11.920	11.920	454,445
2023-03-07	11.970	12.110	11.880	11.910	11.910	371,633
2023-03-06	12.480	12.520	11.960	12.020	12.020	675,213
2023-03-03	12.670	12.780	12.435	12.460	12.460	414,261
2023-03-02	12.400	12.690	12.110	12.590	12.590	458,560
2023-03-01	12.740	12.880	12.430	12.520	12.520	655,016
2023-02-28	12.810	12.890	12.480	12.710	12.710	931,926
2023-02-27	13.050	13.060	12.540	12.680	12.680	680,910
2023-02-24	13.300	13.480	12.960	13.020	13.020	746,095
2023-02-23	12.110	13.810	12.030	13.360	13.360	1,752,057
2023-02-22	12.000	12.320	11.610	11.740	11.740	1,152,747
2023-02-21	12.810	13.140	11.960	11.970	11.970	867,396
2023-02-17	11.920	13.060	11.920	12.800	12.800	1,218,071
2023-02-16	11.900	12.230	11.690	12.050	12.050	1,120,872
2023-02-15	10.720	12.140	10.560	12.070	12.070	2,440,595
2023-02-14	9.660	10.090	9.660	10.060	10.060	442,799
2023-02-13	9.630	9.830	9.460	9.760	9.760	373,453
2023-02-10	9.640	9.730	9.460	9.580	9.580	349,763
2023-02-09	10.300	10.310	9.630	9.790	9.790	674,593
2023-02-08	10.510	10.520	10.060	10.180	10.180	635,826
2023-02-07	10.350	10.640	10.160	10.520	10.520	611,850
2023-02-06	10.420	10.450	10.280	10.310	10.310	379,390
2023-02-03	10.430	10.670	10.290	10.530	10.530	606,327
2023-02-02	10.490	10.800	10.400	10.520	10.520	615,048
2023-02-01	10.190	10.465	10.020	10.390	10.390	571,843
2023-01-31	10.480	10.620	10.130	10.210	10.210	755,113
2023-01-30	11.100	11.100	10.325	10.480	10.480	811,907
2023-01-27	11.300	11.610	11.140	11.150	11.150	631,457
2023-01-26	11.350	11.770	11.200	11.330	11.330	599,074
2023-01-25	11.110	11.270	11.025	11.230	11.230	466,502
2023-01-24	10.860	11.330	10.850	11.190	11.190	656,474
2023-01-23	10.970	11.470	10.815	10.960	10.960	841,173
2023-01-20	10.460	10.910	10.420	10.880	10.880	833,771
2023-01-19	10.580	10.760	10.260	10.460	10.460	492,814
2023-01-18	10.500	10.750	10.300	10.630	10.630	840,372
2023-01-17	10.080	10.580	9.930	10.380	10.380	909,819
2023-01-16	10.020	10.370	10.020	10.160	10.160	194,356
2023-01-13	9.710	10.070	9.710	10.060	10.060	544,927
2023-01-12	9.830	9.900	9.605	9.830	9.830	437,468
2023-01-11	10.100	10.150	9.730	9.790	9.790	648,689
2023-01-10	10.130	10.430	9.975	10.050	10.050	860,327
2023-01-09	10.100	10.175	9.930	10.090	10.090	528,074
2023-01-06	9.800	10.145	9.600	10.040	10.040	1,113,613
2023-01-05	9.170	9.780	9.100	9.720	9.720	1,104,129
2023-01-04	8.660	9.280	8.540	9.270	9.270	874,150
2023-01-03	8.600	8.935	8.505	8.590	8.590	585,896
2022-12-30	8.370	8.600	8.300	8.500	8.500	381,160
2022-12-29	8.280	8.725	8.260	8.570	8.570	631,807
2022-12-28	8.320	8.420	8.130	8.270	8.270	848,285
2022-12-23	8.800	8.830	8.400	8.570	8.570	983,492
2022-12-22	9.390	9.390	8.670	8.870	8.870	1,058,070
2022-12-21	9.340	9.530	9.240	9.410	9.410	530,724
2022-12-20	9.500	9.560	9.080	9.240	9.240	962,964

← NewerPage 16 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.