Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 7.89
-0.28 (-3.43%)
Aug 1, 2025, 4:00 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.02 | 8.04 | 7.77 | 7.89 | 7.89 | -3.43% | 389,490 |
| Jul 31, 2025 | 8.04 | 8.31 | 7.64 | 8.17 | 8.17 | -7.68% | 745,700 |
| Jul 30, 2025 | 9.47 | 9.47 | 8.78 | 8.85 | 8.85 | -5.95% | 412,109 |
| Jul 29, 2025 | 9.56 | 9.56 | 9.28 | 9.41 | 9.41 | -0.42% | 327,240 |
| Jul 28, 2025 | 9.35 | 9.60 | 9.31 | 9.45 | 9.45 | 1.83% | 246,031 |
| Jul 25, 2025 | 9.25 | 9.36 | 9.11 | 9.28 | 9.28 | 0.32% | 165,034 |
| Jul 24, 2025 | 9.00 | 9.40 | 9.00 | 9.25 | 9.25 | 2.44% | 287,205 |
| Jul 23, 2025 | 8.92 | 9.12 | 8.88 | 9.03 | 9.03 | 2.03% | 212,600 |
| Jul 22, 2025 | 8.64 | 8.88 | 8.60 | 8.85 | 8.85 | 1.96% | 182,800 |
| Jul 21, 2025 | 8.70 | 8.82 | 8.63 | 8.68 | 8.68 | - | 218,003 |
| Jul 18, 2025 | 8.92 | 8.95 | 8.66 | 8.68 | 8.68 | -2.58% | 215,031 |
| Jul 17, 2025 | 8.79 | 8.97 | 8.78 | 8.91 | 8.91 | 0.91% | 218,100 |
| Jul 16, 2025 | 8.83 | 8.95 | 8.68 | 8.83 | 8.83 | 0.23% | 273,832 |
| Jul 15, 2025 | 8.73 | 8.85 | 8.69 | 8.81 | 8.81 | 1.38% | 219,600 |
| Jul 14, 2025 | 8.72 | 8.77 | 8.54 | 8.69 | 8.69 | -1.03% | 401,400 |
| Jul 11, 2025 | 8.94 | 9.01 | 8.76 | 8.78 | 8.78 | -3.41% | 375,021 |
| Jul 10, 2025 | 9.00 | 9.22 | 8.89 | 9.09 | 9.09 | 0.55% | 479,500 |
| Jul 9, 2025 | 9.21 | 9.38 | 9.02 | 9.04 | 9.04 | -1.53% | 245,408 |
| Jul 8, 2025 | 9.42 | 9.51 | 9.17 | 9.18 | 9.18 | -2.24% | 348,925 |
| Jul 7, 2025 | 9.52 | 9.67 | 9.36 | 9.39 | 9.39 | - | 232,700 |
| Jul 4, 2025 | 9.57 | 9.57 | 9.37 | 9.39 | 9.39 | -0.53% | 102,834 |
| Jul 3, 2025 | 9.66 | 9.81 | 9.40 | 9.44 | 9.44 | -2.28% | 237,218 |
| Jul 2, 2025 | 9.26 | 9.86 | 9.26 | 9.66 | 9.66 | 6.39% | 428,739 |
| Jun 30, 2025 | 8.86 | 9.27 | 8.77 | 9.08 | 9.08 | 2.83% | 468,900 |
| Jun 27, 2025 | 8.85 | 9.29 | 8.74 | 8.83 | 8.83 | 1.03% | 672,617 |
| Jun 26, 2025 | 8.88 | 8.93 | 8.71 | 8.74 | 8.74 | - | 280,246 |
| Jun 25, 2025 | 8.54 | 8.84 | 8.52 | 8.74 | 8.74 | 3.07% | 529,618 |
| Jun 24, 2025 | 8.48 | 8.59 | 8.41 | 8.48 | 8.48 | 1.19% | 267,900 |
| Jun 23, 2025 | 8.47 | 8.54 | 8.16 | 8.38 | 8.38 | -1.06% | 502,711 |
| Jun 20, 2025 | 8.51 | 8.55 | 8.30 | 8.47 | 8.47 | 2.92% | 810,400 |
| Jun 19, 2025 | 8.45 | 8.45 | 8.23 | 8.23 | 8.23 | -2.72% | 127,200 |
| Jun 18, 2025 | 7.90 | 8.63 | 7.90 | 8.46 | 8.46 | 8.46% | 889,117 |
| Jun 17, 2025 | 7.99 | 8.11 | 7.80 | 7.80 | 7.80 | -2.62% | 373,200 |
| Jun 16, 2025 | 8.25 | 8.26 | 7.70 | 8.01 | 8.01 | -1.35% | 746,307 |
| Jun 13, 2025 | 7.87 | 8.20 | 7.55 | 8.12 | 8.12 | 8.27% | 1,104,800 |
| Jun 12, 2025 | 7.14 | 7.58 | 7.04 | 7.50 | 7.50 | 3.02% | 493,100 |
| Jun 11, 2025 | 7.01 | 7.32 | 6.87 | 7.28 | 7.28 | 4.75% | 528,300 |
| Jun 10, 2025 | 6.68 | 6.96 | 6.56 | 6.95 | 6.95 | 4.35% | 389,200 |
| Jun 9, 2025 | 6.56 | 6.72 | 6.53 | 6.66 | 6.66 | 1.99% | 368,700 |
| Jun 6, 2025 | 6.43 | 6.57 | 6.41 | 6.53 | 6.53 | 3.00% | 270,641 |
| Jun 5, 2025 | 6.35 | 6.44 | 6.29 | 6.34 | 6.34 | -0.31% | 202,500 |
| Jun 4, 2025 | 6.33 | 6.43 | 6.22 | 6.36 | 6.36 | 1.11% | 376,121 |
| Jun 3, 2025 | 6.20 | 6.31 | 6.07 | 6.29 | 6.29 | 2.28% | 368,031 |
| Jun 2, 2025 | 6.21 | 6.24 | 6.06 | 6.15 | 6.15 | -1.13% | 237,900 |
| May 30, 2025 | 6.27 | 6.27 | 6.15 | 6.22 | 6.22 | -2.20% | 566,100 |
| May 29, 2025 | 6.32 | 6.37 | 6.30 | 6.36 | 6.36 | 0.95% | 206,223 |
| May 28, 2025 | 6.37 | 6.37 | 6.23 | 6.30 | 6.30 | -0.79% | 408,228 |
| May 27, 2025 | 6.35 | 6.44 | 6.25 | 6.35 | 6.35 | 1.93% | 289,000 |
| May 26, 2025 | 6.18 | 6.24 | 6.13 | 6.23 | 6.23 | 1.80% | 76,907 |
| May 23, 2025 | 6.16 | 6.18 | 6.07 | 6.12 | 6.12 | -2.08% | 372,700 |