Bausch Health Companies Inc. (TSX:BHC)
Canada flag Canada · Delayed Price · Currency is CAD
6.34
-0.02 (-0.31%)
Jun 5, 2025, 4:00 PM EDT

Bausch Health Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20256.356.446.296.346.34-0.31%200,611
Jun 4, 20256.336.436.226.366.361.11%376,121
Jun 3, 20256.206.316.076.296.292.28%368,031
Jun 2, 20256.216.246.066.156.15-1.13%237,900
May 30, 20256.276.276.156.226.22-2.20%566,100
May 29, 20256.326.376.306.366.360.95%206,223
May 28, 20256.376.376.236.306.30-0.79%408,228
May 27, 20256.356.446.256.356.351.93%289,000
May 26, 20256.186.246.136.236.231.80%76,907
May 23, 20256.166.186.076.126.12-2.08%372,700
May 22, 20256.226.326.166.256.250.48%321,845
May 21, 20256.416.466.216.226.22-4.31%433,648
May 20, 20256.576.676.466.506.50-0.46%317,330
May 16, 20256.456.646.436.536.531.40%370,403
May 15, 20256.316.486.256.446.440.78%390,300
May 14, 20256.536.576.336.396.39-1.84%353,264
May 13, 20256.656.656.506.516.51-2.69%416,004
May 12, 20256.626.926.626.696.694.86%478,000
May 9, 20256.546.656.306.386.38-2.74%387,801
May 8, 20256.566.746.556.566.560.77%273,500
May 7, 20256.606.656.416.516.51-0.61%445,800
May 6, 20256.796.956.476.556.55-3.96%394,032
May 5, 20257.387.476.816.826.82-8.70%402,403
May 2, 20257.417.717.417.477.472.19%378,520
May 1, 20257.227.396.907.317.31-0.27%577,076
Apr 30, 20257.417.417.097.337.33-3.55%478,863
Apr 29, 20257.387.667.387.607.601.47%327,627
Apr 28, 20257.497.617.387.497.49-0.53%400,532
Apr 25, 20257.597.597.387.537.53-0.66%289,100
Apr 24, 20257.237.597.147.587.585.57%537,900
Apr 23, 20257.397.407.157.187.18-450,205
Apr 22, 20257.227.376.927.187.1810.29%787,000
Apr 21, 20257.007.026.366.516.51-7.92%593,300
Apr 17, 20256.307.286.267.077.0713.30%1,128,500
Apr 16, 20256.306.456.186.246.24-1.27%468,700
Apr 15, 20256.026.325.966.326.325.16%427,000
Apr 14, 20256.196.235.986.016.01-0.17%531,000
Apr 11, 20256.076.165.916.026.02-1.31%517,447
Apr 10, 20256.916.915.976.106.10-13.72%513,043
Apr 9, 20256.627.216.257.077.073.06%561,429
Apr 8, 20257.717.716.796.866.86-8.04%470,548
Apr 7, 20257.347.556.777.467.46-1.58%427,221
Apr 4, 20257.857.877.287.587.58-5.13%297,421
Apr 3, 20258.538.607.967.997.99-8.79%373,600
Apr 2, 20258.938.938.678.768.76-2.12%188,800
Apr 1, 20259.319.318.948.958.95-4.07%305,275
Mar 31, 20259.279.379.099.339.330.43%329,900
Mar 28, 20259.619.649.239.299.29-3.73%269,100
Mar 27, 20259.719.829.419.659.65-0.72%314,500
Mar 26, 202510.0310.099.409.729.72-2.80%512,804