Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.940 | 8.060 | 7.830 | 7.920 | 7.920 | 381,400 |
| 2025-08-06 | 8.180 | 8.180 | 7.850 | 7.920 | 7.920 | 494,000 |
| 2025-08-05 | 8.040 | 8.410 | 7.980 | 8.200 | 8.200 | 665,500 |
| 2025-08-01 | 8.020 | 8.040 | 7.770 | 7.890 | 7.890 | 389,500 |
| 2025-07-31 | 8.040 | 8.310 | 7.640 | 8.170 | 8.170 | 745,700 |
| 2025-07-30 | 9.470 | 9.470 | 8.780 | 8.850 | 8.850 | 412,100 |
| 2025-07-29 | 9.560 | 9.560 | 9.280 | 9.410 | 9.410 | 327,200 |
| 2025-07-28 | 9.350 | 9.600 | 9.310 | 9.450 | 9.450 | 246,000 |
| 2025-07-25 | 9.250 | 9.360 | 9.110 | 9.280 | 9.280 | 165,000 |
| 2025-07-24 | 9.000 | 9.400 | 9.000 | 9.250 | 9.250 | 287,200 |
| 2025-07-23 | 8.920 | 9.120 | 8.880 | 9.030 | 9.030 | 212,600 |
| 2025-07-22 | 8.640 | 8.880 | 8.600 | 8.850 | 8.850 | 182,800 |
| 2025-07-21 | 8.700 | 8.820 | 8.630 | 8.680 | 8.680 | 218,000 |
| 2025-07-18 | 8.920 | 8.950 | 8.660 | 8.680 | 8.680 | 215,000 |
| 2025-07-17 | 8.790 | 8.970 | 8.780 | 8.910 | 8.910 | 218,100 |
| 2025-07-16 | 8.830 | 8.950 | 8.680 | 8.830 | 8.830 | 273,800 |
| 2025-07-15 | 8.730 | 8.850 | 8.690 | 8.810 | 8.810 | 219,600 |
| 2025-07-14 | 8.720 | 8.770 | 8.540 | 8.690 | 8.690 | 401,400 |
| 2025-07-11 | 8.940 | 9.010 | 8.760 | 8.780 | 8.780 | 375,000 |
| 2025-07-10 | 9.000 | 9.220 | 8.890 | 9.090 | 9.090 | 479,500 |
| 2025-07-09 | 9.210 | 9.380 | 9.020 | 9.040 | 9.040 | 245,400 |
| 2025-07-08 | 9.420 | 9.510 | 9.170 | 9.180 | 9.180 | 348,900 |
| 2025-07-07 | 9.520 | 9.670 | 9.360 | 9.390 | 9.390 | 232,700 |
| 2025-07-04 | 9.570 | 9.570 | 9.370 | 9.390 | 9.390 | 102,800 |
| 2025-07-03 | 9.660 | 9.810 | 9.400 | 9.440 | 9.440 | 237,200 |
| 2025-07-02 | 9.260 | 9.860 | 9.260 | 9.660 | 9.660 | 428,700 |
| 2025-06-30 | 8.860 | 9.270 | 8.770 | 9.080 | 9.080 | 468,900 |
| 2025-06-27 | 8.850 | 9.290 | 8.740 | 8.830 | 8.830 | 672,600 |
| 2025-06-26 | 8.880 | 8.930 | 8.710 | 8.740 | 8.740 | 280,200 |
| 2025-06-25 | 8.540 | 8.840 | 8.520 | 8.740 | 8.740 | 529,600 |
| 2025-06-24 | 8.480 | 8.590 | 8.410 | 8.480 | 8.480 | 267,900 |
| 2025-06-23 | 8.470 | 8.540 | 8.160 | 8.380 | 8.380 | 502,700 |
| 2025-06-20 | 8.510 | 8.550 | 8.300 | 8.470 | 8.470 | 810,400 |
| 2025-06-19 | 8.450 | 8.450 | 8.230 | 8.230 | 8.230 | 127,200 |
| 2025-06-18 | 7.900 | 8.630 | 7.900 | 8.460 | 8.460 | 889,100 |
| 2025-06-17 | 7.990 | 8.110 | 7.800 | 7.800 | 7.800 | 373,200 |
| 2025-06-16 | 8.250 | 8.260 | 7.700 | 8.010 | 8.010 | 746,300 |
| 2025-06-13 | 7.870 | 8.200 | 7.550 | 8.120 | 8.120 | 1,104,800 |
| 2025-06-12 | 7.140 | 7.580 | 7.040 | 7.500 | 7.500 | 493,100 |
| 2025-06-11 | 7.010 | 7.320 | 6.870 | 7.280 | 7.280 | 528,300 |
| 2025-06-10 | 6.680 | 6.960 | 6.560 | 6.950 | 6.950 | 389,200 |
| 2025-06-09 | 6.560 | 6.720 | 6.530 | 6.660 | 6.660 | 368,700 |
| 2025-06-06 | 6.430 | 6.570 | 6.410 | 6.530 | 6.530 | 270,600 |
| 2025-06-05 | 6.350 | 6.440 | 6.290 | 6.340 | 6.340 | 202,500 |
| 2025-06-04 | 6.330 | 6.430 | 6.220 | 6.360 | 6.360 | 376,100 |
| 2025-06-03 | 6.200 | 6.310 | 6.070 | 6.290 | 6.290 | 368,000 |
| 2025-06-02 | 6.210 | 6.240 | 6.060 | 6.150 | 6.150 | 237,900 |
| 2025-05-30 | 6.270 | 6.270 | 6.150 | 6.220 | 6.220 | 566,100 |
| 2025-05-29 | 6.320 | 6.370 | 6.300 | 6.360 | 6.360 | 206,200 |
| 2025-05-28 | 6.370 | 6.370 | 6.230 | 6.300 | 6.300 | 408,200 |
| 2025-05-27 | 6.350 | 6.440 | 6.250 | 6.350 | 6.350 | 289,000 |
| 2025-05-26 | 6.180 | 6.240 | 6.130 | 6.230 | 6.230 | 76,600 |
| 2025-05-23 | 6.160 | 6.180 | 6.070 | 6.120 | 6.120 | 372,700 |
| 2025-05-22 | 6.220 | 6.320 | 6.160 | 6.250 | 6.250 | 321,800 |
| 2025-05-21 | 6.410 | 6.460 | 6.210 | 6.220 | 6.220 | 433,600 |
| 2025-05-20 | 6.570 | 6.670 | 6.460 | 6.500 | 6.500 | 317,300 |
| 2025-05-16 | 6.450 | 6.640 | 6.430 | 6.530 | 6.530 | 370,300 |
| 2025-05-15 | 6.310 | 6.480 | 6.250 | 6.440 | 6.440 | 390,300 |
| 2025-05-14 | 6.530 | 6.570 | 6.330 | 6.390 | 6.390 | 353,100 |
| 2025-05-13 | 6.650 | 6.650 | 6.500 | 6.510 | 6.510 | 416,000 |
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.