Bausch Health Companies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.970 | 9.030 | 8.780 | 8.920 | 8.920 | 380,837 |
| 2026-10-15 | 8.480 | 9.000 | 8.480 | 8.980 | 8.980 | 636,200 |
| 2026-10-14 | 8.410 | 8.620 | 8.340 | 8.400 | 8.400 | 475,200 |
| 2026-10-13 | 8.450 | 8.450 | 8.160 | 8.360 | 8.360 | 474,900 |
| 2026-10-09 | 8.590 | 8.810 | 8.590 | 8.640 | 8.640 | 252,500 |
| 2026-10-08 | 8.730 | 8.810 | 8.560 | 8.600 | 8.600 | 329,000 |
| 2026-10-07 | 8.570 | 9.020 | 8.570 | 8.790 | 8.790 | 418,100 |
| 2026-10-06 | 8.400 | 8.680 | 8.300 | 8.560 | 8.560 | 813,400 |
| 2026-10-05 | 8.260 | 8.500 | 8.200 | 8.420 | 8.420 | 298,300 |
| 2026-10-02 | 8.150 | 8.360 | 7.990 | 8.270 | 8.270 | 570,200 |
| 2026-10-01 | 8.280 | 8.360 | 8.060 | 8.130 | 8.130 | 481,000 |
| 2026-09-30 | 8.170 | 8.410 | 8.120 | 8.290 | 8.290 | 425,700 |
| 2026-09-29 | 8.140 | 8.220 | 8.070 | 8.200 | 8.200 | 327,300 |
| 2026-09-28 | 8.030 | 8.270 | 7.940 | 8.200 | 8.200 | 334,500 |
| 2026-09-25 | 8.010 | 8.250 | 7.950 | 8.060 | 8.060 | 428,300 |
| 2026-09-24 | 8.000 | 8.170 | 7.840 | 7.970 | 7.970 | 803,000 |
| 2026-09-23 | 8.210 | 8.350 | 8.000 | 8.040 | 8.040 | 969,200 |
| 2026-09-22 | 7.910 | 8.200 | 7.900 | 8.170 | 8.170 | 549,200 |
| 2026-09-21 | 7.970 | 7.990 | 7.790 | 7.930 | 7.930 | 394,600 |
| 2026-09-18 | 7.950 | 8.020 | 7.860 | 7.920 | 7.920 | 843,100 |
| 2026-09-17 | 8.080 | 8.080 | 7.880 | 7.920 | 7.920 | 581,700 |
| 2026-09-16 | 7.910 | 8.130 | 7.880 | 7.980 | 7.980 | 548,300 |
| 2026-09-15 | 8.150 | 8.200 | 7.850 | 7.880 | 7.880 | 505,100 |
| 2026-09-14 | 8.100 | 8.420 | 8.100 | 8.250 | 8.250 | 395,900 |
| 2026-09-11 | 8.450 | 8.450 | 8.090 | 8.100 | 8.100 | 665,700 |
| 2026-09-10 | 8.450 | 8.520 | 8.120 | 8.420 | 8.420 | 371,000 |
| 2026-09-09 | 8.820 | 8.900 | 8.480 | 8.500 | 8.500 | 542,400 |
| 2026-09-08 | 9.060 | 9.190 | 8.840 | 8.860 | 8.860 | 423,600 |
| 2026-09-04 | 9.320 | 9.320 | 9.030 | 9.060 | 9.060 | 228,200 |
| 2026-09-03 | 9.520 | 9.650 | 9.130 | 9.320 | 9.320 | 776,100 |
| 2026-09-02 | 9.160 | 9.500 | 9.050 | 9.460 | 9.460 | 926,600 |
| 2026-09-01 | 8.800 | 9.350 | 8.800 | 9.010 | 9.010 | 514,200 |
| 2026-08-31 | 8.740 | 8.840 | 8.510 | 8.790 | 8.790 | 857,400 |
| 2026-08-28 | 8.730 | 8.830 | 8.630 | 8.780 | 8.780 | 595,700 |
| 2026-08-27 | 8.950 | 8.960 | 8.720 | 8.740 | 8.740 | 695,000 |
| 2026-08-26 | 9.260 | 9.450 | 9.020 | 9.030 | 9.030 | 384,900 |
| 2026-08-25 | 9.280 | 9.320 | 8.930 | 9.310 | 9.310 | 935,120 |
| 2026-08-24 | 8.930 | 9.280 | 8.890 | 9.230 | 9.230 | 676,804 |
| 2026-08-21 | 9.420 | 9.450 | 8.770 | 8.820 | 8.820 | 2,484,300 |
| 2026-08-20 | 9.370 | 9.520 | 9.190 | 9.410 | 9.410 | 400,700 |
| 2026-08-19 | 9.630 | 9.760 | 9.260 | 9.480 | 9.480 | 571,700 |
| 2026-08-18 | 9.090 | 9.760 | 9.090 | 9.650 | 9.650 | 839,300 |
| 2026-08-17 | 8.990 | 9.130 | 8.730 | 9.110 | 9.110 | 582,300 |
| 2026-08-14 | 8.700 | 9.050 | 8.570 | 9.020 | 9.020 | 745,000 |
| 2026-08-13 | 8.710 | 8.920 | 8.640 | 8.830 | 8.830 | 986,300 |
| 2026-08-12 | 8.570 | 8.710 | 8.430 | 8.620 | 8.620 | 892,500 |
| 2026-08-11 | 8.800 | 8.810 | 8.590 | 8.680 | 8.680 | 405,700 |
| 2026-08-10 | 8.700 | 9.100 | 8.700 | 8.830 | 8.830 | 506,600 |
| 2026-08-07 | 8.230 | 8.730 | 8.220 | 8.700 | 8.700 | 457,300 |
| 2026-08-06 | 8.750 | 8.850 | 8.240 | 8.280 | 8.280 | 1,029,000 |
| 2026-08-05 | 9.120 | 9.120 | 8.610 | 8.800 | 8.800 | 620,600 |
| 2026-08-04 | 9.760 | 9.930 | 8.940 | 9.070 | 9.070 | 1,538,500 |
| 2026-07-31 | 8.390 | 9.690 | 8.390 | 9.650 | 9.650 | 2,060,800 |
| 2026-07-30 | 6.960 | 8.500 | 6.960 | 8.430 | 8.430 | 3,383,900 |
| 2026-07-29 | 6.370 | 6.590 | 6.310 | 6.560 | 6.560 | 713,700 |
| 2026-07-28 | 6.430 | 6.490 | 6.320 | 6.400 | 6.400 | 377,100 |
| 2026-07-27 | 6.350 | 6.490 | 6.320 | 6.340 | 6.340 | 357,100 |
| 2026-07-24 | 6.280 | 6.330 | 6.220 | 6.250 | 6.250 | 290,400 |
| 2026-07-23 | 6.430 | 6.430 | 6.250 | 6.280 | 6.280 | 344,000 |
| 2026-07-22 | 6.320 | 6.620 | 6.320 | 6.440 | 6.440 | 512,700 |
Page 1 of 3 · 125 trading daysOlder →
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.