Bausch Health Companies Inc. (TSX:BHC)
Canada · Delayed Price · Currency is CAD 8.88
+0.07 (0.79%)
At close: Nov 28, 2025
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.81 | 8.89 | 8.58 | 8.88 | 8.88 | 0.79% | 210,367 |
| Nov 27, 2025 | 8.78 | 8.84 | 8.77 | 8.81 | 8.81 | 0.46% | 41,704 |
| Nov 26, 2025 | 8.87 | 8.97 | 8.77 | 8.77 | 8.77 | -1.46% | 240,600 |
| Nov 25, 2025 | 8.70 | 8.93 | 8.66 | 8.90 | 8.90 | 3.49% | 361,017 |
| Nov 24, 2025 | 8.51 | 8.60 | 8.42 | 8.60 | 8.60 | 0.94% | 475,646 |
| Nov 21, 2025 | 8.46 | 8.67 | 8.41 | 8.52 | 8.52 | 0.83% | 209,500 |
| Nov 20, 2025 | 8.56 | 8.57 | 8.35 | 8.45 | 8.45 | -0.59% | 242,348 |
| Nov 19, 2025 | 8.67 | 8.67 | 8.44 | 8.50 | 8.50 | -1.96% | 317,292 |
| Nov 18, 2025 | 8.55 | 8.78 | 8.53 | 8.67 | 8.67 | 0.58% | 278,722 |
| Nov 17, 2025 | 8.80 | 8.89 | 8.50 | 8.62 | 8.62 | -2.27% | 475,324 |
| Nov 14, 2025 | 9.11 | 9.14 | 8.77 | 8.82 | 8.82 | -4.85% | 583,386 |
| Nov 13, 2025 | 9.71 | 9.71 | 9.24 | 9.27 | 9.27 | -4.43% | 590,943 |
| Nov 12, 2025 | 9.58 | 9.76 | 9.42 | 9.70 | 9.70 | 1.46% | 486,872 |
| Nov 11, 2025 | 8.98 | 9.63 | 8.93 | 9.56 | 9.56 | 6.34% | 404,722 |
| Nov 10, 2025 | 9.40 | 9.45 | 8.95 | 8.99 | 8.99 | -3.64% | 415,862 |
| Nov 7, 2025 | 9.37 | 9.52 | 9.23 | 9.33 | 9.33 | -1.27% | 243,056 |
| Nov 6, 2025 | 9.49 | 9.77 | 9.38 | 9.45 | 9.45 | -1.05% | 281,108 |
| Nov 5, 2025 | 9.55 | 9.88 | 9.52 | 9.55 | 9.55 | 0.21% | 348,702 |
| 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% | 380,070 |
| 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% | 1,415,859 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.20 | 8.22 | 8.22 | -4.64% | 380,699 |
| 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% | 211,462 |
| 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% | 258,995 |
| Oct 20, 2025 | 8.54 | 8.96 | 8.48 | 8.87 | 8.87 | 4.48% | 291,768 |
| Oct 17, 2025 | 8.43 | 8.52 | 8.36 | 8.49 | 8.49 | 0.35% | 180,692 |
| Oct 16, 2025 | 8.47 | 8.59 | 8.41 | 8.46 | 8.46 | -0.24% | 243,593 |
| Oct 15, 2025 | 8.60 | 8.67 | 8.41 | 8.48 | 8.48 | -1.28% | 221,452 |
| 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% | 250,187 |
| Oct 8, 2025 | 8.94 | 8.98 | 8.83 | 8.88 | 8.88 | -0.67% | 251,787 |
| 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% | 194,783 |
| 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% | 168,383 |
| Sep 29, 2025 | 9.06 | 9.08 | 8.94 | 9.01 | 9.01 | -0.33% | 188,553 |
| 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% | 416,087 |
| 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% | 1,962,864 |