Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.320 | 6.620 | 6.320 | 6.440 | 6.440 | 512,700 |
| 2026-07-21 | 6.590 | 6.620 | 6.100 | 6.380 | 6.380 | 851,300 |
| 2026-07-20 | 6.800 | 6.800 | 6.600 | 6.610 | 6.610 | 431,200 |
| 2026-07-17 | 6.910 | 7.010 | 6.770 | 6.780 | 6.780 | 292,700 |
| 2026-07-16 | 6.850 | 7.010 | 6.850 | 6.940 | 6.940 | 350,500 |
| 2026-07-15 | 6.670 | 6.880 | 6.670 | 6.850 | 6.850 | 401,200 |
| 2026-07-14 | 6.850 | 6.850 | 6.650 | 6.690 | 6.690 | 710,000 |
| 2026-07-13 | 6.750 | 6.910 | 6.750 | 6.880 | 6.880 | 261,300 |
| 2026-07-10 | 6.880 | 6.900 | 6.660 | 6.770 | 6.770 | 323,200 |
| 2026-07-09 | 6.920 | 6.950 | 6.800 | 6.880 | 6.880 | 279,200 |
| 2026-07-08 | 6.880 | 7.000 | 6.800 | 6.960 | 6.960 | 246,100 |
| 2026-07-07 | 6.910 | 7.110 | 6.880 | 6.990 | 6.990 | 361,200 |
| 2026-07-06 | 6.960 | 6.990 | 6.760 | 6.830 | 6.830 | 588,800 |
| 2026-07-03 | 6.950 | 7.020 | 6.930 | 6.960 | 6.960 | 64,800 |
| 2026-07-02 | 6.850 | 6.980 | 6.720 | 6.960 | 6.960 | 497,000 |
| 2026-06-30 | 6.930 | 7.150 | 6.830 | 6.990 | 6.990 | 538,700 |
| 2026-06-29 | 6.770 | 6.940 | 6.580 | 6.890 | 6.890 | 749,600 |
| 2026-06-26 | 7.500 | 8.420 | 6.690 | 6.770 | 6.770 | 1,885,300 |
| 2026-06-25 | 7.150 | 7.670 | 7.150 | 7.490 | 7.490 | 731,400 |
| 2026-06-24 | 6.800 | 7.230 | 6.800 | 7.100 | 7.100 | 676,500 |
| 2026-06-23 | 6.620 | 6.820 | 6.620 | 6.820 | 6.820 | 315,200 |
| 2026-06-22 | 6.680 | 6.710 | 6.530 | 6.620 | 6.620 | 304,800 |
| 2026-06-19 | 6.730 | 6.740 | 6.570 | 6.570 | 6.570 | 320,300 |
| 2026-06-18 | 6.760 | 6.770 | 6.450 | 6.740 | 6.740 | 897,400 |
| 2026-06-17 | 6.930 | 7.000 | 6.710 | 6.720 | 6.720 | 496,500 |
| 2026-06-16 | 7.010 | 7.050 | 6.850 | 6.930 | 6.930 | 703,100 |
| 2026-06-15 | 7.110 | 7.230 | 6.950 | 6.980 | 6.980 | 523,600 |
| 2026-06-12 | 7.210 | 7.280 | 7.050 | 7.090 | 7.090 | 742,000 |
| 2026-06-11 | 7.180 | 7.340 | 7.180 | 7.200 | 7.200 | 247,700 |
| 2026-06-10 | 7.200 | 7.420 | 7.130 | 7.180 | 7.180 | 299,600 |
| 2026-06-09 | 7.160 | 7.320 | 7.090 | 7.220 | 7.220 | 374,200 |
| 2026-06-08 | 7.460 | 7.520 | 7.110 | 7.160 | 7.160 | 345,800 |
| 2026-06-05 | 7.260 | 7.510 | 7.170 | 7.490 | 7.490 | 539,900 |
| 2026-06-04 | 6.980 | 7.350 | 6.970 | 7.310 | 7.310 | 744,600 |
| 2026-06-03 | 6.950 | 6.970 | 6.870 | 6.900 | 6.900 | 537,200 |
| 2026-06-02 | 7.360 | 7.370 | 6.910 | 6.970 | 6.970 | 1,015,700 |
| 2026-06-01 | 7.380 | 7.520 | 7.230 | 7.360 | 7.360 | 526,100 |
| 2026-05-29 | 7.480 | 7.480 | 7.290 | 7.410 | 7.410 | 916,500 |
| 2026-05-28 | 7.450 | 7.530 | 7.370 | 7.480 | 7.480 | 300,900 |
| 2026-05-27 | 7.490 | 7.750 | 7.440 | 7.450 | 7.450 | 416,000 |
| 2026-05-26 | 7.670 | 7.720 | 7.360 | 7.460 | 7.460 | 418,500 |
| 2026-05-25 | 7.540 | 7.720 | 7.540 | 7.720 | 7.720 | 110,200 |
| 2026-05-22 | 7.520 | 7.690 | 7.440 | 7.550 | 7.550 | 337,900 |
| 2026-05-21 | 7.530 | 7.540 | 7.340 | 7.530 | 7.530 | 431,400 |
| 2026-05-20 | 7.330 | 7.710 | 7.220 | 7.560 | 7.560 | 648,200 |
| 2026-05-19 | 7.430 | 7.490 | 7.300 | 7.330 | 7.330 | 346,500 |
| 2026-05-15 | 7.480 | 7.540 | 7.300 | 7.470 | 7.470 | 334,200 |
| 2026-05-14 | 7.270 | 7.550 | 7.270 | 7.490 | 7.490 | 370,600 |
| 2026-05-13 | 7.450 | 7.450 | 7.210 | 7.220 | 7.220 | 480,900 |
| 2026-05-12 | 7.330 | 7.440 | 7.290 | 7.390 | 7.390 | 407,500 |
| 2026-05-11 | 7.900 | 7.900 | 7.280 | 7.330 | 7.330 | 685,600 |
| 2026-05-08 | 7.830 | 7.930 | 7.730 | 7.880 | 7.880 | 252,600 |
| 2026-05-07 | 7.720 | 8.040 | 7.700 | 7.820 | 7.820 | 678,700 |
| 2026-05-06 | 7.760 | 7.800 | 7.630 | 7.720 | 7.720 | 268,500 |
| 2026-05-05 | 7.650 | 7.810 | 7.580 | 7.700 | 7.700 | 399,500 |
| 2026-05-04 | 7.710 | 7.930 | 7.510 | 7.510 | 7.510 | 519,600 |
| 2026-05-01 | 7.780 | 7.780 | 7.300 | 7.670 | 7.670 | 489,600 |
| 2026-04-30 | 8.050 | 8.570 | 7.770 | 7.790 | 7.790 | 1,324,700 |
| 2026-04-29 | 7.670 | 7.740 | 7.490 | 7.660 | 7.660 | 306,900 |
| 2026-04-28 | 7.630 | 7.920 | 7.630 | 7.770 | 7.770 | 336,100 |
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.