Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 9.840 | 10.010 | 9.570 | 9.600 | 9.600 | 380,100 |
| 2025-10-31 | 9.250 | 10.060 | 9.230 | 9.880 | 9.880 | 825,500 |
| 2025-10-30 | 8.820 | 9.690 | 8.630 | 9.250 | 9.250 | 1,415,900 |
| 2025-10-29 | 8.650 | 8.650 | 8.200 | 8.220 | 8.220 | 380,700 |
| 2025-10-28 | 8.670 | 8.690 | 8.390 | 8.620 | 8.620 | 499,200 |
| 2025-10-27 | 8.700 | 8.770 | 8.630 | 8.710 | 8.710 | 189,700 |
| 2025-10-24 | 8.950 | 8.980 | 8.640 | 8.700 | 8.700 | 262,600 |
| 2025-10-23 | 8.750 | 8.990 | 8.670 | 8.930 | 8.930 | 211,500 |
| 2025-10-22 | 8.730 | 8.990 | 8.700 | 8.740 | 8.740 | 260,100 |
| 2025-10-21 | 8.920 | 8.920 | 8.520 | 8.640 | 8.640 | 259,000 |
| 2025-10-20 | 8.540 | 8.960 | 8.480 | 8.870 | 8.870 | 291,800 |
| 2025-10-17 | 8.430 | 8.520 | 8.360 | 8.490 | 8.490 | 180,700 |
| 2025-10-16 | 8.470 | 8.590 | 8.410 | 8.460 | 8.460 | 243,600 |
| 2025-10-15 | 8.600 | 8.670 | 8.410 | 8.480 | 8.480 | 221,500 |
| 2025-10-14 | 8.510 | 8.620 | 8.480 | 8.590 | 8.590 | 160,400 |
| 2025-10-10 | 8.850 | 8.850 | 8.260 | 8.510 | 8.510 | 533,300 |
| 2025-10-09 | 8.910 | 9.040 | 8.890 | 8.970 | 8.970 | 250,200 |
| 2025-10-08 | 8.940 | 8.980 | 8.830 | 8.880 | 8.880 | 251,800 |
| 2025-10-07 | 9.050 | 9.080 | 8.880 | 8.940 | 8.940 | 269,900 |
| 2025-10-06 | 9.350 | 9.350 | 9.030 | 9.040 | 9.040 | 293,400 |
| 2025-10-03 | 9.150 | 9.490 | 9.150 | 9.340 | 9.340 | 253,400 |
| 2025-10-02 | 9.200 | 9.290 | 9.140 | 9.160 | 9.160 | 194,800 |
| 2025-10-01 | 8.900 | 9.410 | 8.900 | 9.220 | 9.220 | 265,100 |
| 2025-09-30 | 8.970 | 9.110 | 8.940 | 8.960 | 8.960 | 168,400 |
| 2025-09-29 | 9.060 | 9.080 | 8.940 | 9.010 | 9.010 | 188,600 |
| 2025-09-26 | 8.970 | 9.070 | 8.920 | 9.040 | 9.040 | 221,800 |
| 2025-09-25 | 9.180 | 9.180 | 8.920 | 9.010 | 9.010 | 377,200 |
| 2025-09-24 | 9.350 | 9.350 | 9.180 | 9.240 | 9.240 | 500,900 |
| 2025-09-23 | 9.390 | 9.500 | 9.300 | 9.320 | 9.320 | 416,100 |
| 2025-09-22 | 9.270 | 9.520 | 9.240 | 9.430 | 9.430 | 243,500 |
| 2025-09-19 | 9.590 | 9.590 | 9.270 | 9.290 | 9.290 | 1,962,900 |
| 2025-09-18 | 9.510 | 9.610 | 9.430 | 9.530 | 9.530 | 352,900 |
| 2025-09-17 | 9.400 | 9.660 | 9.280 | 9.420 | 9.420 | 505,900 |
| 2025-09-16 | 9.850 | 9.850 | 9.300 | 9.310 | 9.310 | 525,900 |
| 2025-09-15 | 10.060 | 10.100 | 9.710 | 9.890 | 9.890 | 337,700 |
| 2025-09-12 | 10.040 | 10.110 | 9.860 | 10.060 | 10.060 | 237,200 |
| 2025-09-11 | 9.970 | 10.150 | 9.950 | 10.040 | 10.040 | 193,300 |
| 2025-09-10 | 10.040 | 10.130 | 9.910 | 9.910 | 9.910 | 247,000 |
| 2025-09-09 | 10.120 | 10.150 | 9.950 | 10.000 | 10.000 | 289,800 |
| 2025-09-08 | 10.080 | 10.170 | 9.920 | 10.120 | 10.120 | 316,700 |
| 2025-09-05 | 9.940 | 10.210 | 9.940 | 10.180 | 10.180 | 236,200 |
| 2025-09-04 | 10.150 | 10.150 | 9.860 | 9.980 | 9.980 | 241,000 |
| 2025-09-03 | 10.520 | 10.570 | 10.130 | 10.140 | 10.140 | 329,300 |
| 2025-09-02 | 10.040 | 10.670 | 10.040 | 10.580 | 10.580 | 353,800 |
| 2025-08-29 | 9.830 | 10.220 | 9.760 | 10.160 | 10.160 | 349,000 |
| 2025-08-28 | 10.020 | 10.060 | 9.730 | 9.830 | 9.830 | 286,600 |
| 2025-08-27 | 9.980 | 10.100 | 9.920 | 10.020 | 10.020 | 236,800 |
| 2025-08-26 | 10.120 | 10.120 | 9.720 | 9.940 | 9.940 | 882,100 |
| 2025-08-25 | 10.340 | 10.430 | 10.050 | 10.120 | 10.120 | 313,500 |
| 2025-08-22 | 10.500 | 10.670 | 10.340 | 10.380 | 10.380 | 317,800 |
| 2025-08-21 | 10.560 | 10.730 | 10.410 | 10.430 | 10.430 | 240,100 |
| 2025-08-20 | 10.810 | 10.810 | 10.320 | 10.520 | 10.520 | 280,800 |
| 2025-08-19 | 11.060 | 11.090 | 10.610 | 10.790 | 10.790 | 378,200 |
| 2025-08-18 | 11.330 | 11.640 | 10.930 | 11.070 | 11.070 | 810,100 |
| 2025-08-15 | 11.000 | 11.970 | 10.580 | 11.520 | 11.520 | 1,809,700 |
| 2025-08-14 | 10.060 | 10.740 | 9.960 | 10.380 | 10.380 | 604,900 |
| 2025-08-13 | 9.730 | 9.880 | 9.610 | 9.870 | 9.870 | 492,300 |
| 2025-08-12 | 9.250 | 9.660 | 9.180 | 9.630 | 9.630 | 866,400 |
| 2025-08-11 | 7.940 | 9.610 | 7.930 | 9.210 | 9.210 | 1,336,800 |
| 2025-08-08 | 8.010 | 8.010 | 7.910 | 7.930 | 7.930 | 204,400 |
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.