Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.540	10.460	9.540	10.050	10.050	1,297,047
2022-09-23	9.410	9.600	9.060	9.560	9.560	1,806,395
2022-09-22	9.590	9.750	9.290	9.630	9.630	1,237,604
2022-09-21	9.540	9.900	9.370	9.550	9.550	1,189,655
2022-09-20	9.760	9.990	9.420	9.510	9.510	1,289,575
2022-09-19	9.840	9.840	9.310	9.790	9.790	1,576,602
2022-09-16	9.990	9.990	9.520	9.770	9.770	14,407,495
2022-09-15	10.340	10.690	10.070	10.110	10.110	1,895,710
2022-09-14	9.730	10.860	9.720	10.340	10.340	2,610,599
2022-09-13	9.040	9.820	8.960	9.700	9.700	1,959,928
2022-09-12	9.590	9.790	9.330	9.440	9.440	2,407,740
2022-09-09	8.770	10.020	8.750	9.600	9.600	2,044,340
2022-09-08	8.960	9.580	7.640	8.750	8.750	3,479,063
2022-09-07	8.510	9.290	8.410	9.110	9.110	1,729,697
2022-09-06	8.470	8.630	8.160	8.510	8.510	1,634,219
2022-09-02	8.750	8.840	8.220	8.490	8.490	1,352,910
2022-09-01	7.590	8.800	7.550	8.670	8.670	2,101,661
2022-08-31	7.010	8.280	6.980	7.880	7.880	4,023,287
2022-08-30	6.640	6.930	6.540	6.720	6.720	998,706
2022-08-29	6.610	6.730	6.515	6.580	6.580	907,226
2022-08-26	7.140	7.230	6.740	6.740	6.740	1,089,867
2022-08-25	6.870	7.280	6.800	7.130	7.130	979,198
2022-08-24	6.810	7.250	6.770	6.840	6.840	1,231,652
2022-08-23	7.210	7.260	6.780	6.810	6.810	1,133,222
2022-08-22	7.200	7.380	6.840	7.280	7.280	2,455,840
2022-08-19	7.350	7.480	7.050	7.080	7.080	1,288,673
2022-08-18	7.660	7.700	7.245	7.400	7.400	1,016,451
2022-08-17	8.000	8.050	7.640	7.650	7.650	1,249,498
2022-08-16	8.090	8.340	7.720	8.160	8.160	1,455,797
2022-08-15	7.690	8.150	7.630	8.100	8.100	903,636
2022-08-12	7.920	8.060	7.670	7.690	7.690	1,255,069
2022-08-11	7.280	8.460	7.270	7.920	7.920	1,559,919
2022-08-10	6.800	7.280	6.610	7.220	7.220	1,642,514
2022-08-09	7.000	7.510	6.535	6.700	6.700	2,117,686
2022-08-08	7.210	7.570	7.160	7.500	7.500	1,340,461
2022-08-05	6.520	7.340	6.440	7.240	7.240	1,270,356
2022-08-04	6.630	6.790	6.420	6.600	6.600	1,220,249
2022-08-03	5.950	6.760	5.880	6.670	6.670	1,687,426
2022-08-02	5.900	6.150	5.700	5.880	5.880	1,784,767
2022-07-29	6.540	6.600	5.660	5.900	5.900	2,998,544
2022-07-28	11.130	11.220	5.100	5.500	5.500	2,281,680
2022-07-27	11.360	11.420	11.080	11.140	11.140	874,383
2022-07-26	11.200	11.635	11.050	11.270	11.270	764,122
2022-07-25	11.340	11.720	10.930	11.370	11.370	728,500
2022-07-22	11.700	11.810	11.130	11.330	11.330	726,561
2022-07-21	11.750	11.850	11.300	11.670	11.670	653,707
2022-07-20	11.360	12.030	11.330	11.830	11.830	677,995
2022-07-19	11.300	11.540	11.070	11.370	11.370	877,542
2022-07-18	11.510	11.770	11.180	11.200	11.200	1,802,399
2022-07-15	11.450	11.610	11.000	11.320	11.320	618,727
2022-07-14	11.520	11.770	11.170	11.460	11.460	924,572
2022-07-13	11.150	11.700	10.960	11.680	11.680	587,658
2022-07-12	10.890	11.540	10.890	11.380	11.380	1,485,863
2022-07-11	11.200	11.310	10.870	10.910	10.910	1,032,515
2022-07-08	11.820	11.930	11.310	11.360	11.360	869,055
2022-07-07	11.220	11.955	11.220	11.950	11.950	815,583
2022-07-06	11.710	11.880	11.060	11.160	11.160	798,423
2022-07-05	10.860	11.830	10.740	11.800	11.800	1,148,956
2022-07-04	10.970	11.080	10.760	10.910	10.910	201,384
2022-06-30	10.780	11.090	10.500	10.760	10.760	850,715

← NewerPage 18 of 21 · 1,255 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.