Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 11.850 | 11.950 | 11.750 | 11.770 | 11.770 | 215,667 |
| 2024-11-15 | 12.270 | 12.270 | 11.940 | 11.980 | 11.980 | 173,369 |
| 2024-11-14 | 12.240 | 12.440 | 12.240 | 12.330 | 12.330 | 155,268 |
| 2024-11-13 | 12.750 | 12.750 | 12.280 | 12.320 | 12.320 | 299,737 |
| 2024-11-12 | 12.890 | 12.980 | 12.420 | 12.760 | 12.760 | 471,826 |
| 2024-11-11 | 13.020 | 13.240 | 12.970 | 12.990 | 12.990 | 694,433 |
| 2024-11-08 | 13.150 | 13.150 | 12.910 | 13.010 | 13.010 | 179,300 |
| 2024-11-07 | 13.070 | 13.170 | 12.740 | 13.070 | 13.070 | 340,792 |
| 2024-11-06 | 13.700 | 13.740 | 13.230 | 13.260 | 13.260 | 446,375 |
| 2024-11-05 | 12.810 | 13.440 | 12.700 | 13.410 | 13.410 | 538,254 |
| 2024-11-04 | 13.600 | 13.650 | 12.880 | 12.890 | 12.890 | 392,749 |
| 2024-11-01 | 12.940 | 13.670 | 12.860 | 13.650 | 13.650 | 579,382 |
| 2024-10-31 | 11.740 | 13.030 | 11.740 | 12.810 | 12.810 | 614,403 |
| 2024-10-30 | 11.350 | 11.690 | 11.300 | 11.370 | 11.370 | 188,373 |
| 2024-10-29 | 11.360 | 11.530 | 11.270 | 11.360 | 11.360 | 159,689 |
| 2024-10-28 | 11.190 | 11.430 | 11.180 | 11.390 | 11.390 | 141,743 |
| 2024-10-25 | 11.270 | 11.280 | 11.100 | 11.170 | 11.170 | 96,281 |
| 2024-10-24 | 11.180 | 11.430 | 11.180 | 11.260 | 11.260 | 126,605 |
| 2024-10-23 | 11.250 | 11.250 | 11.080 | 11.180 | 11.180 | 93,245 |
| 2024-10-22 | 11.240 | 11.300 | 11.185 | 11.210 | 11.210 | 165,751 |
| 2024-10-21 | 11.210 | 11.540 | 11.210 | 11.300 | 11.300 | 249,811 |
| 2024-10-18 | 11.320 | 11.425 | 11.145 | 11.260 | 11.260 | 225,428 |
| 2024-10-17 | 11.620 | 11.690 | 11.510 | 11.540 | 11.540 | 137,491 |
| 2024-10-16 | 11.620 | 11.720 | 11.570 | 11.660 | 11.660 | 156,840 |
| 2024-10-15 | 11.500 | 11.700 | 11.450 | 11.570 | 11.570 | 301,434 |
| 2024-10-11 | 11.120 | 11.160 | 10.880 | 10.950 | 10.950 | 349,206 |
| 2024-10-10 | 10.890 | 11.170 | 10.790 | 11.160 | 11.160 | 197,889 |
| 2024-10-09 | 11.000 | 11.010 | 10.790 | 10.900 | 10.900 | 220,157 |
| 2024-10-08 | 11.090 | 11.290 | 11.010 | 11.030 | 11.030 | 243,676 |
| 2024-10-07 | 11.260 | 11.300 | 11.010 | 11.150 | 11.150 | 323,611 |
| 2024-10-04 | 11.240 | 11.530 | 11.240 | 11.300 | 11.300 | 180,399 |
| 2024-10-03 | 11.000 | 11.240 | 10.970 | 11.230 | 11.230 | 158,912 |
| 2024-10-02 | 11.100 | 11.120 | 10.970 | 11.010 | 11.010 | 204,368 |
| 2024-10-01 | 10.980 | 11.230 | 10.850 | 11.150 | 11.150 | 195,423 |
| 2024-09-30 | 11.140 | 11.170 | 10.820 | 11.040 | 11.040 | 375,974 |
| 2024-09-27 | 10.980 | 11.170 | 10.940 | 11.150 | 11.150 | 262,708 |
| 2024-09-26 | 10.920 | 11.070 | 10.830 | 10.930 | 10.930 | 300,518 |
| 2024-09-25 | 10.810 | 10.890 | 10.690 | 10.830 | 10.830 | 190,482 |
| 2024-09-24 | 10.840 | 10.920 | 10.700 | 10.840 | 10.840 | 265,059 |
| 2024-09-23 | 10.890 | 10.890 | 10.555 | 10.810 | 10.810 | 2,162,913 |
| 2024-09-20 | 11.010 | 11.240 | 10.870 | 10.890 | 10.890 | 1,215,729 |
| 2024-09-19 | 11.110 | 11.320 | 10.605 | 11.110 | 11.110 | 792,456 |
| 2024-09-18 | 10.060 | 11.020 | 10.035 | 10.910 | 10.910 | 1,120,371 |
| 2024-09-17 | 9.500 | 9.780 | 9.380 | 9.760 | 9.760 | 493,460 |
| 2024-09-16 | 9.160 | 9.570 | 8.950 | 9.510 | 9.510 | 745,519 |
| 2024-09-13 | 8.560 | 8.660 | 8.510 | 8.600 | 8.600 | 149,173 |
| 2024-09-12 | 8.680 | 8.740 | 8.560 | 8.560 | 8.560 | 217,047 |
| 2024-09-11 | 8.500 | 8.715 | 8.410 | 8.670 | 8.670 | 478,122 |
| 2024-09-10 | 8.350 | 8.640 | 8.190 | 8.520 | 8.520 | 276,253 |
| 2024-09-09 | 8.460 | 8.740 | 8.370 | 8.410 | 8.410 | 209,538 |
| 2024-09-06 | 8.340 | 8.560 | 8.310 | 8.420 | 8.420 | 269,818 |
| 2024-09-05 | 8.420 | 8.530 | 8.270 | 8.360 | 8.360 | 222,882 |
| 2024-09-04 | 8.170 | 8.510 | 8.150 | 8.410 | 8.410 | 297,701 |
| 2024-09-03 | 7.900 | 8.440 | 7.900 | 8.230 | 8.230 | 322,328 |
| 2024-08-30 | 7.910 | 8.060 | 7.895 | 7.990 | 7.990 | 379,600 |
| 2024-08-29 | 8.000 | 8.080 | 7.880 | 7.890 | 7.890 | 181,248 |
| 2024-08-28 | 7.970 | 8.030 | 7.865 | 7.940 | 7.940 | 213,989 |
| 2024-08-27 | 8.000 | 8.120 | 7.970 | 8.000 | 8.000 | 165,661 |
| 2024-08-26 | 7.940 | 8.140 | 7.910 | 8.050 | 8.050 | 197,709 |
| 2024-08-23 | 7.890 | 8.020 | 7.830 | 7.910 | 7.910 | 213,938 |
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.