Bausch Health Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	34.000	34.490	33.690	34.170	34.170	356,290
2022-01-06	34.900	34.950	33.580	34.030	34.030	330,328
2022-01-05	34.990	35.620	34.010	34.480	34.480	554,812
2022-01-04	35.360	35.680	34.640	35.080	35.080	386,438
2021-12-31	34.910	35.380	34.780	34.940	34.940	248,788
2021-12-30	35.690	35.990	35.080	35.100	35.100	260,665
2021-12-29	36.000	36.260	35.710	35.750	35.750	288,202
2021-12-24	35.690	36.080	35.500	35.930	35.930	21,979
2021-12-23	35.680	36.100	35.350	35.810	35.810	526,374
2021-12-22	34.510	35.750	34.410	35.450	35.450	605,799
2021-12-21	34.150	34.830	33.680	34.660	34.660	562,085
2021-12-20	31.660	33.410	31.400	33.250	33.250	587,239
2021-12-17	31.100	32.170	30.930	32.000	32.000	1,836,548
2021-12-16	32.350	32.530	31.550	31.590	31.590	673,311
2021-12-15	31.830	32.340	31.560	32.170	32.170	907,038
2021-12-14	30.930	32.320	30.880	31.470	31.470	431,752
2021-12-13	31.010	31.260	30.630	30.950	30.950	711,390
2021-12-10	31.490	31.650	30.780	31.010	31.010	251,172
2021-12-09	31.830	32.150	31.310	31.460	31.460	272,667
2021-12-08	32.040	32.230	31.460	32.110	32.110	304,648
2021-12-07	31.340	32.290	31.340	31.870	31.870	371,126
2021-12-06	30.520	31.750	30.280	31.050	31.050	541,025
2021-12-03	30.420	30.920	29.770	30.450	30.450	465,165
2021-12-02	29.650	30.220	29.480	30.040	30.040	554,938
2021-12-01	31.050	31.140	29.490	29.490	29.490	713,995
2021-11-30	31.380	31.610	30.320	30.320	30.320	1,011,421
2021-11-29	32.520	32.610	31.550	31.790	31.790	358,418
2021-11-26	32.400	32.480	31.630	31.800	31.800	450,634
2021-11-25	33.060	33.400	32.990	33.310	33.310	98,054
2021-11-24	32.810	33.280	32.760	33.070	33.070	388,070
2021-11-23	32.430	33.110	32.430	32.970	32.970	259,881
2021-11-22	33.010	33.030	32.410	32.430	32.430	294,332
2021-11-19	32.910	33.000	32.550	32.890	32.890	244,934
2021-11-18	32.980	33.410	32.590	33.010	33.010	332,228
2021-11-17	33.190	33.320	32.860	33.000	33.000	291,337
2021-11-16	33.560	33.770	33.180	33.370	33.370	243,648
2021-11-15	33.330	33.790	33.100	33.600	33.600	284,322
2021-11-12	33.840	33.920	33.200	33.230	33.230	295,103
2021-11-11	34.030	34.370	33.720	33.760	33.760	212,698
2021-11-10	34.070	34.520	33.760	33.780	33.780	305,235
2021-11-09	35.100	35.140	34.180	34.300	34.300	282,836
2021-11-08	34.920	35.440	34.670	35.170	35.170	392,366
2021-11-05	33.730	34.930	33.730	34.830	34.830	431,020
2021-11-04	33.790	34.200	32.920	33.720	33.720	448,994
2021-11-03	32.110	33.770	32.110	33.750	33.750	547,621
2021-11-02	33.880	34.710	31.850	32.000	32.000	1,292,287
2021-11-01	35.010	35.980	34.850	35.270	35.270	379,171
2021-10-29	33.940	34.970	33.930	34.690	34.690	513,423
2021-10-28	34.430	34.540	33.860	34.020	34.020	263,357
2021-10-27	35.380	35.460	34.290	34.290	34.290	347,203
2021-10-26	36.080	36.080	35.330	35.360	35.360	326,378
2021-10-25	35.540	36.250	35.540	35.930	35.930	269,764
2021-10-22	35.430	35.580	35.070	35.520	35.520	200,598
2021-10-21	35.450	35.550	35.090	35.400	35.400	269,652

← NewerPage 21 of 21 · 1,254 trading days

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.