Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	9.630	9.770	9.520	9.520	9.520	690,749
2022-12-16	10.500	10.500	9.520	9.740	9.740	3,374,475
2022-12-15	10.500	10.600	10.360	10.540	10.540	987,374
2022-12-14	10.480	10.740	10.180	10.620	10.620	1,016,593
2022-12-13	10.750	10.940	10.200	10.460	10.460	1,199,973
2022-12-12	10.300	10.470	10.010	10.420	10.420	1,020,023
2022-12-09	10.380	10.725	10.320	10.420	10.420	945,759
2022-12-08	9.900	10.470	9.780	10.350	10.350	921,407
2022-12-07	10.060	10.070	9.730	9.820	9.820	959,268
2022-12-06	10.240	10.270	9.920	10.120	10.120	868,315
2022-12-05	10.590	10.640	10.170	10.280	10.280	1,014,745
2022-12-02	10.220	10.780	10.150	10.680	10.680	1,222,412
2022-12-01	9.440	10.470	9.440	10.340	10.340	2,516,814
2022-11-30	9.820	10.120	9.275	9.430	9.430	18,482,542
2022-11-29	9.280	9.370	9.035	9.260	9.260	1,466,729
2022-11-28	9.110	9.405	8.980	9.120	9.120	948,196
2022-11-25	8.950	9.285	8.890	9.140	9.140	914,658
2022-11-24	9.000	9.140	8.870	9.000	9.000	512,896
2022-11-23	9.290	9.340	8.860	9.030	9.030	1,494,064
2022-11-22	9.290	9.670	8.900	9.270	9.270	1,356,524
2022-11-21	9.900	10.000	9.260	9.360	9.360	1,102,595
2022-11-18	10.160	10.280	9.770	10.140	10.140	893,945
2022-11-17	9.140	10.990	8.930	10.120	10.120	2,476,220
2022-11-16	9.450	9.450	9.060	9.300	9.300	931,152
2022-11-15	9.780	9.840	9.440	9.530	9.530	953,915
2022-11-14	9.950	9.950	9.490	9.500	9.500	987,617
2022-11-11	10.000	10.065	9.535	9.930	9.930	1,460,917
2022-11-10	9.200	10.040	9.180	9.820	9.820	1,510,042
2022-11-09	9.400	9.430	8.830	8.870	8.870	1,194,922
2022-11-08	10.030	10.030	9.350	9.500	9.500	1,186,815
2022-11-07	9.540	10.070	9.410	10.000	10.000	841,573
2022-11-04	8.970	9.560	8.800	9.500	9.500	1,181,638
2022-11-03	8.710	9.690	8.560	8.870	8.870	1,637,816
2022-11-02	9.390	9.430	8.900	8.940	8.940	1,055,674
2022-11-01	9.010	9.520	9.010	9.430	9.430	1,710,995
2022-10-31	8.980	9.210	8.790	8.860	8.860	1,050,492
2022-10-28	9.000	9.110	8.720	8.980	8.980	1,009,975
2022-10-27	9.750	9.860	9.005	9.030	9.030	1,087,696
2022-10-26	9.430	10.010	9.410	9.760	9.760	1,027,411
2022-10-25	9.180	9.640	9.150	9.430	9.430	855,960
2022-10-24	9.270	9.320	8.880	9.190	9.190	633,639
2022-10-21	8.700	9.210	8.530	9.170	9.170	884,158
2022-10-20	8.680	8.960	8.640	8.810	8.810	733,118
2022-10-19	9.290	9.290	8.675	8.730	8.730	885,511
2022-10-18	9.780	9.860	9.340	9.340	9.340	1,249,942
2022-10-17	9.080	9.710	9.040	9.470	9.470	934,504
2022-10-14	9.080	9.080	8.700	8.930	8.930	1,023,256
2022-10-13	8.830	9.220	8.610	8.940	8.940	1,409,726
2022-10-12	9.100	9.345	8.770	9.280	9.280	1,021,620
2022-10-11	9.200	9.490	8.980	9.110	9.110	1,301,627
2022-10-07	9.990	10.090	9.190	9.350	9.350	1,297,288
2022-10-06	10.290	10.500	9.990	10.180	10.180	947,403
2022-10-05	10.110	10.475	9.990	10.340	10.340	894,769
2022-10-04	9.860	10.270	9.810	10.190	10.190	1,152,292
2022-10-03	9.590	9.730	9.270	9.580	9.580	1,125,585
2022-09-30	9.610	9.940	9.330	9.540	9.540	1,067,641
2022-09-29	10.010	10.060	9.460	9.510	9.510	1,407,864
2022-09-28	9.850	10.550	9.850	10.170	10.170	1,159,718
2022-09-27	10.230	10.390	9.690	9.810	9.810	1,100,164
2022-09-26	9.540	10.460	9.540	10.050	10.050	1,297,047

← NewerPage 17 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.