Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	28.770	29.940	28.650	29.500	29.500	317,332
2022-04-01	28.750	28.940	28.460	28.820	28.820	277,455
2022-03-31	28.950	29.040	28.450	28.560	28.560	426,650
2022-03-30	29.030	29.380	28.840	28.920	28.920	329,529
2022-03-29	28.740	29.330	28.580	29.130	29.130	473,006
2022-03-28	28.420	28.470	27.545	28.270	28.270	428,272
2022-03-25	29.400	29.400	28.000	28.440	28.440	431,127
2022-03-24	29.770	29.910	28.990	29.340	29.340	586,031
2022-03-23	30.220	30.430	29.630	29.640	29.640	878,586
2022-03-22	29.840	30.410	29.780	30.240	30.240	926,672
2022-03-21	30.450	30.510	29.430	29.760	29.760	340,662
2022-03-18	29.600	30.550	29.290	30.470	30.470	1,899,330
2022-03-17	29.110	29.590	28.670	29.530	29.530	465,395
2022-03-16	28.570	29.380	28.500	29.270	29.270	548,957
2022-03-15	28.520	29.000	27.945	28.070	28.070	416,343
2022-03-14	28.450	28.770	28.050	28.470	28.470	372,874
2022-03-11	29.000	29.130	28.340	28.430	28.430	636,591
2022-03-10	28.590	28.950	28.220	28.810	28.810	562,452
2022-03-09	28.540	29.600	28.490	29.160	29.160	438,309
2022-03-08	27.990	28.590	26.620	27.850	27.850	1,317,704
2022-03-07	28.960	29.080	27.810	27.880	27.880	500,997
2022-03-04	29.640	30.020	28.680	29.070	29.070	442,401
2022-03-03	30.680	30.790	29.860	29.930	29.930	295,751
2022-03-02	29.800	30.620	29.720	30.470	30.470	391,071
2022-03-01	30.330	30.400	29.630	29.830	29.830	423,455
2022-02-28	30.480	30.860	29.860	30.490	30.490	932,646
2022-02-25	29.620	31.280	29.310	30.930	30.930	632,205
2022-02-24	27.690	29.690	27.500	29.610	29.610	553,941
2022-02-23	28.950	30.240	28.640	29.160	29.160	759,550
2022-02-22	30.220	30.440	29.810	30.150	30.150	385,147
2022-02-18	31.310	31.530	30.460	30.540	30.540	455,551
2022-02-17	32.050	32.150	31.370	31.380	31.380	326,972
2022-02-16	32.330	32.800	32.170	32.310	32.310	349,159
2022-02-15	31.840	32.540	31.840	32.530	32.530	439,263
2022-02-14	31.990	32.320	31.500	31.530	31.530	485,654
2022-02-11	32.580	32.950	31.920	32.060	32.060	609,298
2022-02-10	32.540	33.390	32.430	32.650	32.650	392,182
2022-02-09	31.950	33.210	31.950	32.830	32.830	411,503
2022-02-08	30.850	31.580	30.800	31.510	31.510	281,326
2022-02-07	31.170	31.390	30.560	30.910	30.910	325,861
2022-02-04	31.050	31.480	30.850	31.270	31.270	244,543
2022-02-03	31.660	31.800	31.220	31.350	31.350	314,032
2022-02-02	31.630	31.950	31.300	31.830	31.830	365,085
2022-02-01	31.130	31.990	30.740	31.770	31.770	422,523
2022-01-31	30.590	31.660	30.360	31.250	31.250	513,380
2022-01-28	29.570	30.830	28.470	30.810	30.810	712,058
2022-01-27	30.320	30.950	29.650	29.700	29.700	502,686
2022-01-26	30.940	31.240	29.890	30.210	30.210	596,124
2022-01-25	30.810	31.190	29.910	30.720	30.720	534,124
2022-01-24	31.110	31.190	29.630	31.110	31.110	657,642
2022-01-21	31.010	32.020	30.850	31.550	31.550	536,870
2022-01-20	31.980	32.080	31.150	31.180	31.180	546,921
2022-01-19	33.320	33.550	31.950	31.990	31.990	505,262
2022-01-18	33.210	34.060	32.950	33.300	33.300	580,670
2022-01-17	34.250	34.290	33.550	33.960	33.960	88,878
2022-01-14	33.460	34.440	33.210	33.940	33.940	378,166
2022-01-13	34.000	34.420	33.440	33.490	33.490	338,394
2022-01-12	34.870	34.870	33.580	34.180	34.180	394,826
2022-01-11	33.520	35.090	32.740	34.910	34.910	695,413
2022-01-10	34.100	34.250	32.840	33.450	33.450	518,883

← NewerPage 20 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.