Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.700 | 7.700 | 7.500 | 7.550 | 7.550 | 603,700 |
| 2026-01-28 | 7.760 | 7.800 | 7.640 | 7.700 | 7.700 | 549,500 |
| 2026-01-27 | 8.060 | 8.100 | 7.760 | 7.790 | 7.790 | 737,400 |
| 2026-01-26 | 8.060 | 8.090 | 7.910 | 7.960 | 7.960 | 753,500 |
| 2026-01-23 | 8.590 | 8.600 | 8.030 | 8.070 | 8.070 | 1,558,800 |
| 2026-01-22 | 9.260 | 9.390 | 9.000 | 9.070 | 9.070 | 345,900 |
| 2026-01-21 | 9.380 | 9.490 | 9.070 | 9.210 | 9.210 | 448,300 |
| 2026-01-20 | 9.620 | 9.620 | 9.280 | 9.380 | 9.380 | 398,300 |
| 2026-01-19 | 9.730 | 9.890 | 9.610 | 9.620 | 9.620 | 141,100 |
| 2026-01-16 | 10.150 | 10.150 | 9.700 | 9.730 | 9.730 | 438,700 |
| 2026-01-15 | 10.340 | 10.350 | 10.020 | 10.110 | 10.110 | 523,500 |
| 2026-01-14 | 10.480 | 10.730 | 10.310 | 10.350 | 10.350 | 387,200 |
| 2026-01-13 | 10.430 | 10.640 | 10.030 | 10.430 | 10.430 | 449,100 |
| 2026-01-12 | 10.340 | 10.530 | 10.210 | 10.390 | 10.390 | 288,300 |
| 2026-01-09 | 10.800 | 10.950 | 10.310 | 10.330 | 10.330 | 482,000 |
| 2026-01-08 | 10.920 | 11.030 | 10.790 | 10.800 | 10.800 | 351,100 |
| 2026-01-07 | 10.620 | 11.080 | 10.540 | 10.950 | 10.950 | 556,100 |
| 2026-01-06 | 10.210 | 10.890 | 10.170 | 10.570 | 10.570 | 514,200 |
| 2026-01-05 | 9.920 | 10.530 | 9.850 | 10.210 | 10.210 | 569,100 |
| 2026-01-02 | 9.520 | 9.950 | 9.510 | 9.920 | 9.920 | 390,100 |
| 2025-12-31 | 9.530 | 9.630 | 9.420 | 9.530 | 9.530 | 176,000 |
| 2025-12-30 | 9.720 | 9.750 | 9.570 | 9.590 | 9.590 | 259,000 |
| 2025-12-29 | 9.800 | 9.900 | 9.720 | 9.800 | 9.800 | 257,100 |
| 2025-12-24 | 9.990 | 10.040 | 9.780 | 9.840 | 9.840 | 143,500 |
| 2025-12-23 | 9.570 | 10.060 | 9.550 | 10.040 | 10.040 | 373,700 |
| 2025-12-22 | 9.500 | 9.650 | 9.270 | 9.600 | 9.600 | 372,500 |
| 2025-12-19 | 9.400 | 9.730 | 9.380 | 9.490 | 9.490 | 2,510,000 |
| 2025-12-18 | 9.460 | 9.550 | 9.360 | 9.400 | 9.400 | 275,100 |
| 2025-12-17 | 9.500 | 9.510 | 9.240 | 9.390 | 9.390 | 429,900 |
| 2025-12-16 | 9.460 | 9.620 | 9.430 | 9.560 | 9.560 | 280,200 |
| 2025-12-15 | 9.550 | 9.620 | 9.320 | 9.530 | 9.530 | 544,800 |
| 2025-12-12 | 9.800 | 9.800 | 9.510 | 9.530 | 9.530 | 346,500 |
| 2025-12-11 | 9.400 | 9.900 | 9.320 | 9.660 | 9.660 | 407,600 |
| 2025-12-10 | 9.330 | 9.640 | 9.330 | 9.430 | 9.430 | 260,400 |
| 2025-12-09 | 9.390 | 9.550 | 9.225 | 9.430 | 9.430 | 320,892 |
| 2025-12-08 | 9.700 | 9.705 | 9.410 | 9.480 | 9.480 | 342,762 |
| 2025-12-05 | 10.370 | 10.370 | 9.590 | 9.610 | 9.610 | 494,100 |
| 2025-12-04 | 9.860 | 10.520 | 9.860 | 10.320 | 10.320 | 569,800 |
| 2025-12-03 | 9.680 | 9.860 | 9.530 | 9.850 | 9.850 | 411,000 |
| 2025-12-02 | 9.890 | 9.890 | 9.560 | 9.650 | 9.650 | 460,000 |
| 2025-12-01 | 9.160 | 10.240 | 9.160 | 9.880 | 9.880 | 1,074,700 |
| 2025-11-28 | 8.810 | 8.890 | 8.580 | 8.880 | 8.880 | 210,400 |
| 2025-11-27 | 8.780 | 8.840 | 8.770 | 8.810 | 8.810 | 41,700 |
| 2025-11-26 | 8.870 | 8.970 | 8.770 | 8.770 | 8.770 | 240,600 |
| 2025-11-25 | 8.700 | 8.930 | 8.660 | 8.900 | 8.900 | 361,000 |
| 2025-11-24 | 8.510 | 8.600 | 8.420 | 8.600 | 8.600 | 475,600 |
| 2025-11-21 | 8.460 | 8.670 | 8.410 | 8.520 | 8.520 | 209,500 |
| 2025-11-20 | 8.560 | 8.570 | 8.350 | 8.450 | 8.450 | 242,300 |
| 2025-11-19 | 8.670 | 8.670 | 8.440 | 8.500 | 8.500 | 317,300 |
| 2025-11-18 | 8.550 | 8.780 | 8.530 | 8.670 | 8.670 | 278,700 |
| 2025-11-17 | 8.800 | 8.890 | 8.500 | 8.620 | 8.620 | 475,300 |
| 2025-11-14 | 9.110 | 9.140 | 8.770 | 8.820 | 8.820 | 583,400 |
| 2025-11-13 | 9.710 | 9.710 | 9.240 | 9.270 | 9.270 | 590,900 |
| 2025-11-12 | 9.580 | 9.760 | 9.420 | 9.700 | 9.700 | 486,900 |
| 2025-11-11 | 8.980 | 9.630 | 8.930 | 9.560 | 9.560 | 404,700 |
| 2025-11-10 | 9.400 | 9.450 | 8.950 | 8.990 | 8.990 | 415,900 |
| 2025-11-07 | 9.370 | 9.520 | 9.230 | 9.330 | 9.330 | 243,100 |
| 2025-11-06 | 9.490 | 9.770 | 9.380 | 9.450 | 9.450 | 281,100 |
| 2025-11-05 | 9.550 | 9.880 | 9.520 | 9.550 | 9.550 | 348,700 |
| 2025-11-04 | 9.540 | 9.750 | 9.480 | 9.530 | 9.530 | 349,200 |
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.