Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.360	11.360	10.760	10.980	10.980	546,287
2022-06-28	11.260	11.900	11.170	11.380	11.380	832,435
2022-06-27	11.300	11.400	10.910	11.190	11.190	1,129,335
2022-06-24	9.950	11.290	9.720	11.280	11.280	1,640,656
2022-06-23	9.150	9.450	8.910	9.450	9.450	838,574
2022-06-22	9.090	9.550	9.090	9.140	9.140	642,687
2022-06-21	9.770	9.800	9.190	9.280	9.280	1,376,790
2022-06-20	9.450	9.800	9.450	9.770	9.770	172,055
2022-06-17	9.440	9.760	9.340	9.580	9.580	2,331,523
2022-06-16	9.780	9.850	9.320	9.400	9.400	713,991
2022-06-15	9.660	10.260	9.640	10.110	10.110	1,650,632
2022-06-14	9.780	9.830	9.390	9.590	9.590	961,506
2022-06-13	10.000	10.170	9.610	9.760	9.760	1,222,002
2022-06-10	10.420	10.530	10.110	10.250	10.250	742,267
2022-06-09	11.210	11.250	10.625	10.640	10.640	843,618
2022-06-08	11.340	11.490	11.005	11.280	11.280	982,990
2022-06-07	11.460	11.650	11.170	11.400	11.400	1,117,345
2022-06-06	11.570	11.630	11.250	11.560	11.560	568,975
2022-06-03	11.990	12.040	11.430	11.460	11.460	728,467
2022-06-02	12.040	12.250	11.980	12.110	12.110	655,415
2022-06-01	12.320	12.460	11.810	12.110	12.110	933,652
2022-05-31	12.570	12.570	12.010	12.290	12.290	3,015,888
2022-05-30	12.450	13.120	12.450	12.980	12.980	189,610
2022-05-27	12.600	12.640	12.310	12.560	12.560	641,814
2022-05-26	12.170	12.660	11.920	12.600	12.600	1,008,644
2022-05-25	11.790	12.420	11.790	12.290	12.290	1,765,913
2022-05-24	12.560	12.560	11.760	11.900	11.900	761,665
2022-05-20	13.230	13.350	12.240	12.740	12.740	1,106,347
2022-05-19	12.680	13.280	12.500	13.000	13.000	919,875
2022-05-18	14.060	14.210	12.800	12.830	12.830	954,218
2022-05-17	14.080	14.540	13.860	14.160	14.160	827,765
2022-05-16	13.920	14.440	13.610	13.850	13.850	1,460,810
2022-05-13	13.650	14.380	13.650	14.000	14.000	1,416,734
2022-05-12	13.010	13.740	12.620	13.650	13.650	1,488,123
2022-05-11	12.150	13.670	12.020	13.170	13.170	1,666,083
2022-05-10	10.660	13.930	10.120	12.230	12.230	2,089,253
2022-05-09	20.310	20.560	16.670	16.780	16.780	1,463,440
2022-05-06	21.250	21.540	20.460	20.690	20.690	1,473,428
2022-05-05	23.080	23.330	21.150	21.510	21.510	1,003,215
2022-05-04	23.890	23.890	21.300	23.060	23.060	1,645,798
2022-05-03	24.260	24.460	23.520	23.940	23.940	948,405
2022-05-02	24.470	24.890	23.870	24.260	24.260	718,347
2022-04-29	25.190	25.250	24.400	24.410	24.410	592,696
2022-04-28	26.770	27.520	23.370	25.260	25.260	1,449,283
2022-04-27	26.420	26.670	25.980	26.380	26.380	424,455
2022-04-26	27.240	27.300	25.860	26.300	26.300	656,448
2022-04-25	27.310	27.460	26.660	27.320	27.320	504,728
2022-04-22	27.990	28.360	27.530	27.570	27.570	529,401
2022-04-21	28.610	28.905	27.850	27.940	27.940	640,500
2022-04-20	27.770	28.810	27.760	28.440	28.440	854,971
2022-04-19	26.520	27.950	26.440	27.950	27.950	532,122
2022-04-18	27.850	27.850	26.440	26.510	26.510	637,278
2022-04-14	27.940	28.200	27.700	27.990	27.990	1,186,000
2022-04-13	28.380	28.660	27.530	28.000	28.000	522,476
2022-04-12	28.790	29.270	28.140	28.370	28.370	464,108
2022-04-11	29.260	29.310	28.770	28.850	28.850	262,748
2022-04-08	29.290	29.750	28.860	29.380	29.380	201,305
2022-04-07	28.750	29.390	28.560	29.300	29.300	299,303
2022-04-06	28.780	28.940	28.350	28.820	28.820	312,003
2022-04-05	29.500	29.680	28.980	29.030	29.030	467,151

← NewerPage 19 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.