Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 9.04
-0.30 (-3.21%)
Oct 6, 2025, 4:00 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 10.12 | 10.12 | 9.72 | 9.94 | 9.94 | -1.78% | 882,143 |
| Aug 25, 2025 | 10.34 | 10.43 | 10.05 | 10.12 | 10.12 | -2.50% | 313,500 |
| Aug 22, 2025 | 10.50 | 10.67 | 10.34 | 10.38 | 10.38 | -0.48% | 317,800 |
| Aug 21, 2025 | 10.56 | 10.73 | 10.41 | 10.43 | 10.43 | -0.86% | 240,100 |
| Aug 20, 2025 | 10.81 | 10.81 | 10.32 | 10.52 | 10.52 | -2.50% | 280,821 |
| Aug 19, 2025 | 11.06 | 11.09 | 10.61 | 10.79 | 10.79 | -2.53% | 378,200 |
| Aug 18, 2025 | 11.33 | 11.64 | 10.93 | 11.07 | 11.07 | -3.91% | 810,100 |
| Aug 15, 2025 | 11.00 | 11.97 | 10.58 | 11.52 | 11.52 | 10.98% | 1,809,700 |
| Aug 14, 2025 | 10.06 | 10.74 | 9.96 | 10.38 | 10.38 | 5.17% | 604,900 |
| Aug 13, 2025 | 9.73 | 9.88 | 9.61 | 9.87 | 9.87 | 2.49% | 492,300 |
| Aug 12, 2025 | 9.25 | 9.66 | 9.18 | 9.63 | 9.63 | 4.56% | 866,429 |
| Aug 11, 2025 | 7.94 | 9.61 | 7.93 | 9.21 | 9.21 | 16.14% | 1,336,800 |
| Aug 8, 2025 | 8.01 | 8.01 | 7.91 | 7.93 | 7.93 | 0.13% | 204,437 |
| Aug 7, 2025 | 7.94 | 8.06 | 7.83 | 7.92 | 7.92 | - | 381,400 |
| Aug 6, 2025 | 8.18 | 8.18 | 7.85 | 7.92 | 7.92 | -3.41% | 494,000 |
| Aug 5, 2025 | 8.04 | 8.41 | 7.98 | 8.20 | 8.20 | 3.93% | 665,502 |
| Aug 1, 2025 | 8.02 | 8.04 | 7.77 | 7.89 | 7.89 | -3.43% | 389,500 |
| 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 |