Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 9.45
-0.10 (-1.05%)
Nov 6, 2025, 4:00 PM EST
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.49 | 9.77 | 9.38 | 9.46 | 9.46 | -0.94% | 224,216 |
| Nov 5, 2025 | 9.55 | 9.88 | 9.52 | 9.55 | 9.55 | 0.21% | 348,700 |
| Nov 4, 2025 | 9.54 | 9.75 | 9.48 | 9.53 | 9.53 | -0.73% | 349,234 |
| Nov 3, 2025 | 9.84 | 10.01 | 9.57 | 9.60 | 9.60 | -2.83% | 380,100 |
| Oct 31, 2025 | 9.25 | 10.06 | 9.23 | 9.88 | 9.88 | 6.81% | 825,544 |
| Oct 30, 2025 | 8.82 | 9.69 | 8.63 | 9.25 | 9.25 | 12.53% | 1,415,900 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.20 | 8.22 | 8.22 | -4.64% | 380,700 |
| Oct 28, 2025 | 8.67 | 8.69 | 8.39 | 8.62 | 8.62 | -1.03% | 499,240 |
| Oct 27, 2025 | 8.70 | 8.77 | 8.63 | 8.71 | 8.71 | 0.11% | 189,729 |
| Oct 24, 2025 | 8.95 | 8.98 | 8.64 | 8.70 | 8.70 | -2.58% | 262,637 |
| Oct 23, 2025 | 8.75 | 8.99 | 8.67 | 8.93 | 8.93 | 2.17% | 211,500 |
| Oct 22, 2025 | 8.73 | 8.99 | 8.70 | 8.74 | 8.74 | 1.16% | 260,109 |
| Oct 21, 2025 | 8.92 | 8.92 | 8.52 | 8.64 | 8.64 | -2.59% | 259,000 |
| Oct 20, 2025 | 8.54 | 8.96 | 8.48 | 8.87 | 8.87 | 4.48% | 291,800 |
| Oct 17, 2025 | 8.43 | 8.52 | 8.36 | 8.49 | 8.49 | 0.35% | 180,700 |
| Oct 16, 2025 | 8.47 | 8.59 | 8.41 | 8.46 | 8.46 | -0.24% | 243,600 |
| Oct 15, 2025 | 8.60 | 8.67 | 8.41 | 8.48 | 8.48 | -1.28% | 221,500 |
| Oct 14, 2025 | 8.51 | 8.62 | 8.48 | 8.59 | 8.59 | 0.94% | 160,443 |
| Oct 10, 2025 | 8.85 | 8.85 | 8.26 | 8.51 | 8.51 | -5.13% | 533,349 |
| Oct 9, 2025 | 8.91 | 9.04 | 8.89 | 8.97 | 8.97 | 1.01% | 250,200 |
| Oct 8, 2025 | 8.94 | 8.98 | 8.83 | 8.88 | 8.88 | -0.67% | 251,800 |
| Oct 7, 2025 | 9.05 | 9.08 | 8.88 | 8.94 | 8.94 | -1.11% | 269,905 |
| Oct 6, 2025 | 9.35 | 9.35 | 9.03 | 9.04 | 9.04 | -3.21% | 293,423 |
| Oct 3, 2025 | 9.15 | 9.49 | 9.15 | 9.34 | 9.34 | 1.97% | 253,421 |
| Oct 2, 2025 | 9.20 | 9.29 | 9.14 | 9.16 | 9.16 | -0.65% | 194,800 |
| Oct 1, 2025 | 8.90 | 9.41 | 8.90 | 9.22 | 9.22 | 2.90% | 265,149 |
| Sep 30, 2025 | 8.97 | 9.11 | 8.94 | 8.96 | 8.96 | -0.55% | 168,400 |
| Sep 29, 2025 | 9.06 | 9.08 | 8.94 | 9.01 | 9.01 | -0.33% | 188,600 |
| Sep 26, 2025 | 8.97 | 9.07 | 8.92 | 9.04 | 9.04 | 0.33% | 221,838 |
| Sep 25, 2025 | 9.18 | 9.18 | 8.92 | 9.01 | 9.01 | -2.49% | 377,224 |
| Sep 24, 2025 | 9.35 | 9.35 | 9.18 | 9.24 | 9.24 | -0.86% | 500,922 |
| Sep 23, 2025 | 9.39 | 9.50 | 9.30 | 9.32 | 9.32 | -1.17% | 416,100 |
| Sep 22, 2025 | 9.27 | 9.52 | 9.24 | 9.43 | 9.43 | 1.51% | 243,501 |
| Sep 19, 2025 | 9.59 | 9.59 | 9.27 | 9.29 | 9.29 | -2.52% | 1,962,900 |
| Sep 18, 2025 | 9.51 | 9.61 | 9.43 | 9.53 | 9.53 | 1.17% | 352,900 |
| Sep 17, 2025 | 9.40 | 9.66 | 9.28 | 9.42 | 9.42 | 1.18% | 505,900 |
| Sep 16, 2025 | 9.85 | 9.85 | 9.30 | 9.31 | 9.31 | -5.86% | 525,948 |
| Sep 15, 2025 | 10.06 | 10.10 | 9.71 | 9.89 | 9.89 | -1.69% | 337,700 |
| Sep 12, 2025 | 10.04 | 10.11 | 9.86 | 10.06 | 10.06 | 0.20% | 237,200 |
| Sep 11, 2025 | 9.97 | 10.15 | 9.95 | 10.04 | 10.04 | 1.31% | 193,300 |
| Sep 10, 2025 | 10.04 | 10.13 | 9.91 | 9.91 | 9.91 | -0.90% | 247,019 |
| Sep 9, 2025 | 10.12 | 10.15 | 9.95 | 10.00 | 10.00 | -1.19% | 289,800 |
| Sep 8, 2025 | 10.08 | 10.17 | 9.92 | 10.12 | 10.12 | -0.59% | 316,703 |
| Sep 5, 2025 | 9.94 | 10.21 | 9.94 | 10.18 | 10.18 | 2.00% | 236,238 |
| Sep 4, 2025 | 10.15 | 10.15 | 9.86 | 9.98 | 9.98 | -1.58% | 241,000 |
| Sep 3, 2025 | 10.52 | 10.57 | 10.13 | 10.14 | 10.14 | -4.16% | 329,300 |
| Sep 2, 2025 | 10.04 | 10.67 | 10.04 | 10.58 | 10.58 | 4.13% | 353,800 |
| Aug 29, 2025 | 9.83 | 10.22 | 9.76 | 10.16 | 10.16 | 3.36% | 349,000 |
| Aug 28, 2025 | 10.02 | 10.06 | 9.73 | 9.83 | 9.83 | -1.90% | 286,600 |
| Aug 27, 2025 | 9.98 | 10.10 | 9.92 | 10.02 | 10.02 | 0.80% | 236,800 |