Bausch Health Companies Inc. (TSX:BHC)
Canada
· Delayed Price · Currency is CAD 10.39
-0.36 (-3.35%)
Mar 3, 2025, 4:00 PM EST
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.69 | 10.75 | 10.20 | 10.39 | 10.39 | -3.35% | 381,068 |
| Feb 28, 2025 | 10.99 | 11.03 | 10.71 | 10.75 | 10.75 | -2.63% | 757,600 |
| Feb 27, 2025 | 11.10 | 11.38 | 11.01 | 11.04 | 11.04 | -0.18% | 485,102 |
| Feb 26, 2025 | 10.71 | 11.08 | 10.63 | 11.06 | 11.06 | 2.50% | 390,200 |
| Feb 25, 2025 | 10.30 | 10.98 | 10.30 | 10.79 | 10.79 | 5.47% | 733,600 |
| Feb 24, 2025 | 10.35 | 10.48 | 10.02 | 10.23 | 10.23 | -1.73% | 250,539 |
| Feb 21, 2025 | 10.09 | 10.52 | 10.09 | 10.41 | 10.41 | 2.26% | 544,900 |
| Feb 20, 2025 | 9.90 | 10.63 | 9.90 | 10.18 | 10.18 | 9.46% | 640,100 |
| Feb 19, 2025 | 9.12 | 9.32 | 8.98 | 9.30 | 9.30 | 2.99% | 428,807 |
| Feb 18, 2025 | 8.76 | 9.06 | 8.70 | 9.03 | 9.03 | 3.44% | 322,400 |
| Feb 14, 2025 | 9.05 | 9.09 | 8.69 | 8.73 | 8.73 | -3.43% | 398,500 |
| Feb 13, 2025 | 9.09 | 9.11 | 8.96 | 9.04 | 9.04 | -0.33% | 256,200 |
| Feb 12, 2025 | 9.11 | 9.20 | 9.03 | 9.07 | 9.07 | -0.44% | 260,200 |
| Feb 11, 2025 | 8.94 | 9.15 | 8.92 | 9.11 | 9.11 | 0.66% | 208,400 |
| Feb 10, 2025 | 9.22 | 9.22 | 8.86 | 9.05 | 9.05 | -1.95% | 356,300 |
| Feb 7, 2025 | 9.23 | 9.52 | 8.89 | 9.23 | 9.23 | -1.49% | 387,400 |
| Feb 6, 2025 | 10.45 | 10.49 | 9.35 | 9.37 | 9.37 | -11.10% | 465,722 |
| Feb 5, 2025 | 10.46 | 10.66 | 10.40 | 10.54 | 10.54 | 1.35% | 309,300 |
| Feb 4, 2025 | 10.51 | 10.57 | 10.35 | 10.40 | 10.40 | -2.07% | 217,600 |
| Feb 3, 2025 | 10.59 | 10.80 | 10.15 | 10.62 | 10.62 | -1.48% | 463,636 |
| Jan 31, 2025 | 10.81 | 10.84 | 10.54 | 10.78 | 10.78 | -0.09% | 332,900 |
| Jan 30, 2025 | 10.80 | 10.90 | 10.65 | 10.79 | 10.79 | 0.19% | 171,000 |
| Jan 29, 2025 | 10.95 | 11.11 | 10.74 | 10.77 | 10.77 | -1.64% | 232,900 |
| Jan 28, 2025 | 11.07 | 11.28 | 10.93 | 10.95 | 10.95 | -1.88% | 242,800 |
| Jan 27, 2025 | 11.01 | 11.50 | 11.01 | 11.16 | 11.16 | 0.54% | 537,616 |
| Jan 24, 2025 | 11.21 | 11.50 | 11.08 | 11.10 | 11.10 | -1.25% | 203,571 |
| Jan 23, 2025 | 11.35 | 11.49 | 11.18 | 11.24 | 11.24 | 1.08% | 225,530 |
| Jan 22, 2025 | 10.70 | 11.34 | 10.51 | 11.12 | 11.12 | 3.83% | 361,717 |
| Jan 21, 2025 | 10.81 | 11.10 | 10.64 | 10.71 | 10.71 | -1.47% | 264,000 |
| Jan 20, 2025 | 10.70 | 10.98 | 10.69 | 10.87 | 10.87 | 1.02% | 41,000 |
| Jan 17, 2025 | 10.97 | 11.04 | 10.74 | 10.76 | 10.76 | -2.27% | 235,328 |
| Jan 16, 2025 | 10.90 | 11.03 | 10.86 | 11.01 | 11.01 | 1.57% | 182,025 |
| Jan 15, 2025 | 10.83 | 10.92 | 10.60 | 10.84 | 10.84 | 0.84% | 168,105 |
| Jan 14, 2025 | 10.69 | 10.77 | 10.49 | 10.75 | 10.75 | 0.94% | 226,221 |
| Jan 13, 2025 | 11.19 | 11.27 | 10.62 | 10.65 | 10.65 | -6.41% | 210,449 |
| Jan 10, 2025 | 11.47 | 11.57 | 11.26 | 11.38 | 11.38 | -1.98% | 267,874 |
| Jan 9, 2025 | 11.25 | 11.67 | 11.25 | 11.61 | 11.61 | 3.02% | 76,142 |
| Jan 8, 2025 | 11.25 | 11.34 | 11.12 | 11.27 | 11.27 | -0.09% | 194,055 |
| Jan 7, 2025 | 11.19 | 11.35 | 11.18 | 11.28 | 11.28 | 0.80% | 104,900 |
| Jan 6, 2025 | 11.28 | 11.39 | 11.17 | 11.19 | 11.19 | -0.62% | 121,025 |
| Jan 3, 2025 | 11.43 | 11.46 | 11.24 | 11.26 | 11.26 | -1.40% | 120,115 |
| Jan 2, 2025 | 11.60 | 11.93 | 11.39 | 11.42 | 11.42 | -1.72% | 206,736 |
| Dec 31, 2024 | 11.10 | 11.87 | 11.10 | 11.62 | 11.62 | 4.59% | 359,000 |
| Dec 30, 2024 | 10.91 | 11.12 | 10.78 | 11.11 | 11.11 | 0.54% | 185,013 |
| Dec 27, 2024 | 10.81 | 11.20 | 10.80 | 11.05 | 11.05 | 1.84% | 259,000 |
| Dec 24, 2024 | 10.70 | 10.88 | 10.67 | 10.85 | 10.85 | 1.12% | 78,918 |
| Dec 23, 2024 | 10.70 | 10.84 | 10.68 | 10.73 | 10.73 | 0.19% | 185,834 |
| Dec 20, 2024 | 10.50 | 10.91 | 10.50 | 10.71 | 10.71 | 0.66% | 345,300 |
| Dec 19, 2024 | 10.59 | 10.71 | 10.54 | 10.64 | 10.64 | 0.47% | 171,332 |
| Dec 18, 2024 | 10.95 | 11.16 | 10.58 | 10.59 | 10.59 | -3.73% | 360,226 |
| Dec 17, 2024 | 10.91 | 11.02 | 10.81 | 11.00 | 11.00 | 0.82% | 262,833 |
| Dec 16, 2024 | 11.04 | 11.14 | 10.85 | 10.91 | 10.91 | -1.62% | 163,956 |
| Dec 13, 2024 | 10.95 | 11.16 | 10.87 | 11.09 | 11.09 | 0.73% | 281,100 |
| Dec 12, 2024 | 10.75 | 11.05 | 10.71 | 11.01 | 11.01 | 2.61% | 415,040 |
| Dec 11, 2024 | 11.55 | 11.58 | 10.48 | 10.73 | 10.73 | -9.07% | 1,009,800 |
| Dec 10, 2024 | 12.01 | 12.07 | 11.60 | 11.80 | 11.80 | -1.50% | 202,388 |
| Dec 9, 2024 | 11.47 | 12.03 | 11.47 | 11.98 | 11.98 | 3.81% | 304,900 |
| Dec 6, 2024 | 11.44 | 11.55 | 11.39 | 11.54 | 11.54 | 1.32% | 145,320 |
| Dec 5, 2024 | 11.44 | 11.49 | 11.35 | 11.39 | 11.39 | -0.44% | 169,700 |
| Dec 4, 2024 | 11.38 | 11.45 | 11.22 | 11.44 | 11.44 | 0.26% | 158,894 |
| Dec 3, 2024 | 11.03 | 11.49 | 10.82 | 11.41 | 11.41 | 3.82% | 355,620 |
| Dec 2, 2024 | 11.82 | 11.82 | 10.99 | 10.99 | 10.99 | -8.03% | 490,904 |
| Nov 29, 2024 | 11.63 | 11.98 | 11.60 | 11.95 | 11.95 | 0.84% | 241,305 |
| Nov 28, 2024 | 11.43 | 12.20 | 11.35 | 11.85 | 11.85 | 4.04% | 241,222 |
| Nov 27, 2024 | 11.13 | 11.42 | 11.11 | 11.39 | 11.39 | 2.61% | 228,442 |
| Nov 26, 2024 | 11.11 | 11.29 | 10.92 | 11.10 | 11.10 | -0.27% | 527,521 |
| Nov 25, 2024 | 11.13 | 11.33 | 11.01 | 11.13 | 11.13 | -0.36% | 735,903 |
| Nov 22, 2024 | 11.39 | 11.45 | 11.14 | 11.17 | 11.17 | -2.45% | 193,300 |
| Nov 21, 2024 | 11.45 | 11.47 | 11.33 | 11.45 | 11.45 | -0.26% | 142,042 |
| Nov 20, 2024 | 11.41 | 11.70 | 11.41 | 11.48 | 11.48 | 0.26% | 156,000 |
| Nov 19, 2024 | 11.61 | 11.65 | 11.38 | 11.45 | 11.45 | -2.72% | 186,901 |
| Nov 18, 2024 | 11.85 | 11.95 | 11.75 | 11.77 | 11.77 | -1.75% | 215,740 |
| Nov 15, 2024 | 12.27 | 12.27 | 11.94 | 11.98 | 11.98 | -2.84% | 173,400 |
| Nov 14, 2024 | 12.24 | 12.44 | 12.24 | 12.33 | 12.33 | 0.08% | 155,300 |
| Nov 13, 2024 | 12.75 | 12.75 | 12.28 | 12.32 | 12.32 | -3.45% | 299,737 |
| Nov 12, 2024 | 12.89 | 12.98 | 12.42 | 12.76 | 12.76 | -1.77% | 471,861 |
| Nov 11, 2024 | 13.02 | 13.24 | 12.97 | 12.99 | 12.99 | -0.15% | 694,433 |
| Nov 8, 2024 | 13.15 | 13.15 | 12.91 | 13.01 | 13.01 | -0.46% | 179,380 |
| Nov 7, 2024 | 13.07 | 13.17 | 12.74 | 13.07 | 13.07 | -1.43% | 340,800 |
| Nov 6, 2024 | 13.70 | 13.74 | 13.23 | 13.26 | 13.26 | -1.12% | 446,400 |
| Nov 5, 2024 | 12.81 | 13.44 | 12.70 | 13.41 | 13.41 | 4.03% | 538,300 |
| Nov 4, 2024 | 13.60 | 13.65 | 12.88 | 12.89 | 12.89 | -5.57% | 392,820 |
| Nov 1, 2024 | 12.94 | 13.67 | 12.86 | 13.65 | 13.65 | 6.56% | 579,400 |
| Oct 31, 2024 | 11.74 | 13.03 | 11.74 | 12.81 | 12.81 | 12.66% | 614,403 |
| Oct 30, 2024 | 11.35 | 11.69 | 11.30 | 11.37 | 11.37 | 0.09% | 188,400 |
| Oct 29, 2024 | 11.36 | 11.53 | 11.27 | 11.36 | 11.36 | -0.26% | 159,700 |
| Oct 28, 2024 | 11.19 | 11.43 | 11.18 | 11.39 | 11.39 | 1.97% | 141,743 |
| Oct 25, 2024 | 11.27 | 11.28 | 11.10 | 11.17 | 11.17 | -0.80% | 96,300 |
| Oct 24, 2024 | 11.18 | 11.43 | 11.18 | 11.26 | 11.26 | 0.72% | 126,605 |
| Oct 23, 2024 | 11.25 | 11.25 | 11.08 | 11.18 | 11.18 | -0.27% | 93,245 |
| Oct 22, 2024 | 11.24 | 11.30 | 11.19 | 11.21 | 11.21 | -0.80% | 165,800 |
| Oct 21, 2024 | 11.21 | 11.54 | 11.21 | 11.30 | 11.30 | 0.36% | 249,811 |
| Oct 18, 2024 | 11.32 | 11.43 | 11.15 | 11.26 | 11.26 | -2.43% | 225,428 |
| Oct 17, 2024 | 11.62 | 11.69 | 11.51 | 11.54 | 11.54 | -1.03% | 137,500 |
| Oct 16, 2024 | 11.62 | 11.72 | 11.57 | 11.66 | 11.66 | 0.78% | 156,840 |
| Oct 15, 2024 | 11.50 | 11.70 | 11.45 | 11.57 | 11.57 | 5.66% | 302,600 |
| Oct 11, 2024 | 11.12 | 11.16 | 10.88 | 10.95 | 10.95 | -1.88% | 349,206 |
| Oct 10, 2024 | 10.89 | 11.17 | 10.79 | 11.16 | 11.16 | 2.39% | 197,900 |
| Oct 9, 2024 | 11.00 | 11.01 | 10.79 | 10.90 | 10.90 | -1.18% | 220,200 |
| Oct 8, 2024 | 11.09 | 11.29 | 11.01 | 11.03 | 11.03 | -1.08% | 243,765 |