Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.620 | 6.920 | 6.620 | 6.690 | 6.690 | 478,000 |
| 2025-05-09 | 6.540 | 6.650 | 6.300 | 6.380 | 6.380 | 387,800 |
| 2025-05-08 | 6.560 | 6.740 | 6.550 | 6.560 | 6.560 | 273,500 |
| 2025-05-07 | 6.600 | 6.650 | 6.410 | 6.510 | 6.510 | 445,800 |
| 2025-05-06 | 6.790 | 6.950 | 6.470 | 6.550 | 6.550 | 394,000 |
| 2025-05-05 | 7.380 | 7.470 | 6.810 | 6.820 | 6.820 | 402,400 |
| 2025-05-02 | 7.410 | 7.710 | 7.410 | 7.470 | 7.470 | 378,500 |
| 2025-05-01 | 7.220 | 7.390 | 6.900 | 7.310 | 7.310 | 576,700 |
| 2025-04-30 | 7.410 | 7.410 | 7.090 | 7.330 | 7.330 | 478,800 |
| 2025-04-29 | 7.380 | 7.660 | 7.380 | 7.600 | 7.600 | 327,600 |
| 2025-04-28 | 7.490 | 7.610 | 7.380 | 7.490 | 7.490 | 400,462 |
| 2025-04-25 | 7.590 | 7.590 | 7.380 | 7.530 | 7.530 | 289,086 |
| 2025-04-24 | 7.230 | 7.590 | 7.140 | 7.580 | 7.580 | 537,895 |
| 2025-04-23 | 7.390 | 7.400 | 7.145 | 7.180 | 7.180 | 450,205 |
| 2025-04-22 | 7.220 | 7.370 | 6.920 | 7.180 | 7.180 | 786,992 |
| 2025-04-21 | 7.000 | 7.020 | 6.355 | 6.510 | 6.510 | 593,269 |
| 2025-04-17 | 6.300 | 7.280 | 6.260 | 7.070 | 7.070 | 1,128,491 |
| 2025-04-16 | 6.300 | 6.450 | 6.180 | 6.240 | 6.240 | 468,700 |
| 2025-04-15 | 6.020 | 6.320 | 5.960 | 6.320 | 6.320 | 426,988 |
| 2025-04-14 | 6.190 | 6.230 | 5.980 | 6.010 | 6.010 | 530,952 |
| 2025-04-11 | 6.070 | 6.160 | 5.910 | 6.020 | 6.020 | 517,377 |
| 2025-04-10 | 6.910 | 6.910 | 5.970 | 6.100 | 6.100 | 513,043 |
| 2025-04-09 | 6.620 | 7.210 | 6.250 | 7.070 | 7.070 | 561,359 |
| 2025-04-08 | 7.710 | 7.710 | 6.790 | 6.860 | 6.860 | 470,548 |
| 2025-04-07 | 7.340 | 7.550 | 6.770 | 7.460 | 7.460 | 427,176 |
| 2025-04-04 | 7.850 | 7.870 | 7.280 | 7.580 | 7.580 | 297,421 |
| 2025-04-03 | 8.530 | 8.600 | 7.960 | 7.990 | 7.990 | 373,575 |
| 2025-04-02 | 8.930 | 8.930 | 8.670 | 8.760 | 8.760 | 188,774 |
| 2025-04-01 | 9.310 | 9.310 | 8.940 | 8.950 | 8.950 | 305,184 |
| 2025-03-31 | 9.270 | 9.370 | 9.090 | 9.330 | 9.330 | 329,871 |
| 2025-03-28 | 9.610 | 9.640 | 9.230 | 9.290 | 9.290 | 269,058 |
| 2025-03-27 | 9.710 | 9.820 | 9.410 | 9.650 | 9.650 | 314,480 |
| 2025-03-26 | 10.030 | 10.090 | 9.400 | 9.720 | 9.720 | 512,750 |
| 2025-03-25 | 10.410 | 10.640 | 9.990 | 10.000 | 10.000 | 283,934 |
| 2025-03-24 | 10.310 | 10.450 | 10.165 | 10.420 | 10.420 | 134,211 |
| 2025-03-21 | 10.130 | 10.350 | 10.020 | 10.250 | 10.250 | 398,679 |
| 2025-03-20 | 10.010 | 10.210 | 10.010 | 10.170 | 10.170 | 169,580 |
| 2025-03-19 | 10.020 | 10.350 | 9.910 | 10.030 | 10.030 | 313,892 |
| 2025-03-18 | 10.100 | 10.210 | 10.000 | 10.020 | 10.020 | 163,018 |
| 2025-03-17 | 10.210 | 10.330 | 10.040 | 10.050 | 10.050 | 239,121 |
| 2025-03-14 | 9.890 | 10.400 | 9.890 | 10.270 | 10.270 | 191,152 |
| 2025-03-13 | 9.740 | 9.970 | 9.600 | 9.960 | 9.960 | 273,054 |
| 2025-03-12 | 10.010 | 10.090 | 9.685 | 9.750 | 9.750 | 270,452 |
| 2025-03-11 | 10.090 | 10.220 | 9.990 | 10.090 | 10.090 | 144,774 |
| 2025-03-10 | 10.190 | 10.525 | 10.040 | 10.170 | 10.170 | 224,537 |
| 2025-03-07 | 10.300 | 10.520 | 10.250 | 10.260 | 10.260 | 139,891 |
| 2025-03-06 | 10.120 | 10.390 | 10.120 | 10.320 | 10.320 | 158,921 |
| 2025-03-05 | 10.100 | 10.285 | 10.070 | 10.260 | 10.260 | 232,244 |
| 2025-03-04 | 10.200 | 10.400 | 10.080 | 10.150 | 10.150 | 276,654 |
| 2025-03-03 | 10.690 | 10.750 | 10.200 | 10.390 | 10.390 | 381,068 |
| 2025-02-28 | 10.990 | 11.030 | 10.710 | 10.750 | 10.750 | 757,567 |
| 2025-02-27 | 11.100 | 11.380 | 11.010 | 11.040 | 11.040 | 485,102 |
| 2025-02-26 | 10.710 | 11.080 | 10.630 | 11.060 | 11.060 | 390,153 |
| 2025-02-25 | 10.300 | 10.980 | 10.300 | 10.790 | 10.790 | 733,569 |
| 2025-02-24 | 10.350 | 10.480 | 10.020 | 10.230 | 10.230 | 250,489 |
| 2025-02-21 | 10.090 | 10.520 | 10.090 | 10.410 | 10.410 | 544,873 |
| 2025-02-20 | 9.900 | 10.630 | 9.900 | 10.180 | 10.180 | 640,066 |
| 2025-02-19 | 9.120 | 9.320 | 8.980 | 9.300 | 9.300 | 428,807 |
| 2025-02-18 | 8.760 | 9.060 | 8.700 | 9.030 | 9.030 | 322,357 |
| 2025-02-14 | 9.050 | 9.090 | 8.690 | 8.730 | 8.730 | 398,472 |
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.