Bausch Health Companies Inc. (TSX: BHC)
Canada
· Delayed Price · Currency is CAD 10.71
+0.07 (0.66%)
Dec 20, 2024, 4:00 PM EST
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.50 | 10.91 | 10.50 | 10.71 | 10.71 | 0.66% | 345,261 |
| Dec 19, 2024 | 10.59 | 10.71 | 10.54 | 10.64 | 10.64 | 0.47% | 171,332 |
| Dec 18, 2024 | 10.95 | 11.16 | 10.58 | 10.59 | 10.59 | -3.73% | 360,226 |
| Dec 17, 2024 | 10.91 | 11.02 | 10.81 | 11.00 | 11.00 | 0.82% | 262,833 |
| Dec 16, 2024 | 11.04 | 11.14 | 10.85 | 10.91 | 10.91 | -1.62% | 163,956 |
| Dec 13, 2024 | 10.95 | 11.16 | 10.87 | 11.09 | 11.09 | 0.73% | 281,100 |
| Dec 12, 2024 | 10.75 | 11.05 | 10.71 | 11.01 | 11.01 | 2.61% | 415,040 |
| Dec 11, 2024 | 11.55 | 11.58 | 10.48 | 10.73 | 10.73 | -9.07% | 1,009,800 |
| Dec 10, 2024 | 12.01 | 12.07 | 11.60 | 11.80 | 11.80 | -1.50% | 202,388 |
| Dec 9, 2024 | 11.47 | 12.03 | 11.47 | 11.98 | 11.98 | 3.81% | 304,900 |
| Dec 6, 2024 | 11.44 | 11.55 | 11.39 | 11.54 | 11.54 | 1.32% | 145,320 |
| Dec 5, 2024 | 11.44 | 11.49 | 11.35 | 11.39 | 11.39 | -0.44% | 169,700 |
| Dec 4, 2024 | 11.38 | 11.45 | 11.22 | 11.44 | 11.44 | 0.26% | 158,894 |
| Dec 3, 2024 | 11.03 | 11.49 | 10.82 | 11.41 | 11.41 | 3.82% | 355,620 |
| Dec 2, 2024 | 11.82 | 11.82 | 10.99 | 10.99 | 10.99 | -8.03% | 490,904 |
| Nov 29, 2024 | 11.63 | 11.98 | 11.60 | 11.95 | 11.95 | 0.84% | 241,305 |
| Nov 28, 2024 | 11.43 | 12.20 | 11.35 | 11.85 | 11.85 | 4.04% | 241,222 |
| Nov 27, 2024 | 11.13 | 11.42 | 11.11 | 11.39 | 11.39 | 2.61% | 228,442 |
| Nov 26, 2024 | 11.11 | 11.29 | 10.92 | 11.10 | 11.10 | -0.27% | 527,521 |
| Nov 25, 2024 | 11.13 | 11.33 | 11.01 | 11.13 | 11.13 | -0.36% | 735,903 |
| Nov 22, 2024 | 11.39 | 11.45 | 11.14 | 11.17 | 11.17 | -2.45% | 193,300 |
| Nov 21, 2024 | 11.45 | 11.47 | 11.33 | 11.45 | 11.45 | -0.26% | 142,042 |
| Nov 20, 2024 | 11.41 | 11.70 | 11.41 | 11.48 | 11.48 | 0.26% | 156,000 |
| Nov 19, 2024 | 11.61 | 11.65 | 11.38 | 11.45 | 11.45 | -2.72% | 186,901 |
| Nov 18, 2024 | 11.85 | 11.95 | 11.75 | 11.77 | 11.77 | -1.75% | 215,740 |
| Nov 15, 2024 | 12.27 | 12.27 | 11.94 | 11.98 | 11.98 | -2.84% | 173,400 |
| Nov 14, 2024 | 12.24 | 12.44 | 12.24 | 12.33 | 12.33 | 0.08% | 155,300 |
| Nov 13, 2024 | 12.75 | 12.75 | 12.28 | 12.32 | 12.32 | -3.45% | 299,737 |
| Nov 12, 2024 | 12.89 | 12.98 | 12.42 | 12.76 | 12.76 | -1.77% | 471,861 |
| Nov 11, 2024 | 13.02 | 13.24 | 12.97 | 12.99 | 12.99 | -0.15% | 694,433 |
| Nov 8, 2024 | 13.15 | 13.15 | 12.91 | 13.01 | 13.01 | -0.46% | 179,380 |
| Nov 7, 2024 | 13.07 | 13.17 | 12.74 | 13.07 | 13.07 | -1.43% | 340,800 |
| Nov 6, 2024 | 13.70 | 13.74 | 13.23 | 13.26 | 13.26 | -1.12% | 446,400 |
| Nov 5, 2024 | 12.81 | 13.44 | 12.70 | 13.41 | 13.41 | 4.03% | 538,300 |
| Nov 4, 2024 | 13.60 | 13.65 | 12.88 | 12.89 | 12.89 | -5.57% | 392,820 |
| Nov 1, 2024 | 12.94 | 13.67 | 12.86 | 13.65 | 13.65 | 6.56% | 579,400 |
| Oct 31, 2024 | 11.74 | 13.03 | 11.74 | 12.81 | 12.81 | 12.66% | 614,403 |
| Oct 30, 2024 | 11.35 | 11.69 | 11.30 | 11.37 | 11.37 | 0.09% | 188,400 |
| Oct 29, 2024 | 11.36 | 11.53 | 11.27 | 11.36 | 11.36 | -0.26% | 159,700 |
| Oct 28, 2024 | 11.19 | 11.43 | 11.18 | 11.39 | 11.39 | 1.97% | 141,743 |
| Oct 25, 2024 | 11.27 | 11.28 | 11.10 | 11.17 | 11.17 | -0.80% | 96,300 |
| Oct 24, 2024 | 11.18 | 11.43 | 11.18 | 11.26 | 11.26 | 0.72% | 126,605 |
| Oct 23, 2024 | 11.25 | 11.25 | 11.08 | 11.18 | 11.18 | -0.27% | 93,245 |
| Oct 22, 2024 | 11.24 | 11.30 | 11.19 | 11.21 | 11.21 | -0.80% | 165,800 |
| Oct 21, 2024 | 11.21 | 11.54 | 11.21 | 11.30 | 11.30 | 0.36% | 249,811 |
| Oct 18, 2024 | 11.32 | 11.43 | 11.15 | 11.26 | 11.26 | -2.43% | 225,428 |
| Oct 17, 2024 | 11.62 | 11.69 | 11.51 | 11.54 | 11.54 | -1.03% | 137,500 |
| Oct 16, 2024 | 11.62 | 11.72 | 11.57 | 11.66 | 11.66 | 0.78% | 156,840 |
| Oct 15, 2024 | 11.50 | 11.70 | 11.45 | 11.57 | 11.57 | 5.66% | 302,600 |
| Oct 11, 2024 | 11.12 | 11.16 | 10.88 | 10.95 | 10.95 | -1.88% | 349,206 |
| Oct 10, 2024 | 10.89 | 11.17 | 10.79 | 11.16 | 11.16 | 2.39% | 197,900 |
| Oct 9, 2024 | 11.00 | 11.01 | 10.79 | 10.90 | 10.90 | -1.18% | 220,200 |
| Oct 8, 2024 | 11.09 | 11.29 | 11.01 | 11.03 | 11.03 | -1.08% | 243,765 |
| Oct 7, 2024 | 11.26 | 11.30 | 11.01 | 11.15 | 11.15 | -1.33% | 323,611 |
| Oct 4, 2024 | 11.24 | 11.53 | 11.24 | 11.30 | 11.30 | 0.62% | 180,400 |
| Oct 3, 2024 | 11.00 | 11.24 | 10.97 | 11.23 | 11.23 | 2.00% | 158,912 |
| Oct 2, 2024 | 11.10 | 11.12 | 10.97 | 11.01 | 11.01 | -1.26% | 204,400 |
| Oct 1, 2024 | 10.98 | 11.23 | 10.85 | 11.15 | 11.15 | 1.00% | 195,423 |
| Sep 30, 2024 | 11.14 | 11.17 | 10.82 | 11.04 | 11.04 | -0.99% | 376,000 |
| Sep 27, 2024 | 10.98 | 11.17 | 10.94 | 11.15 | 11.15 | 2.01% | 262,708 |
| Sep 26, 2024 | 10.92 | 11.07 | 10.83 | 10.93 | 10.93 | 0.92% | 300,518 |
| Sep 25, 2024 | 10.81 | 10.89 | 10.69 | 10.83 | 10.83 | -0.09% | 190,579 |
| Sep 24, 2024 | 10.84 | 10.92 | 10.70 | 10.84 | 10.84 | 0.28% | 265,100 |
| Sep 23, 2024 | 10.89 | 10.89 | 10.56 | 10.81 | 10.81 | -0.73% | 2,162,913 |
| Sep 20, 2024 | 11.01 | 11.24 | 10.87 | 10.89 | 10.89 | -1.98% | 1,215,729 |
| Sep 19, 2024 | 11.11 | 11.32 | 10.61 | 11.11 | 11.11 | 1.83% | 792,500 |
| Sep 18, 2024 | 10.06 | 11.02 | 10.04 | 10.91 | 10.91 | 11.78% | 1,120,400 |
| Sep 17, 2024 | 9.50 | 9.78 | 9.38 | 9.76 | 9.76 | 2.63% | 493,500 |
| Sep 16, 2024 | 9.16 | 9.57 | 8.95 | 9.51 | 9.51 | 10.58% | 748,700 |
| Sep 13, 2024 | 8.56 | 8.66 | 8.51 | 8.60 | 8.60 | 0.47% | 149,200 |
| Sep 12, 2024 | 8.68 | 8.74 | 8.56 | 8.56 | 8.56 | -1.27% | 217,047 |
| Sep 11, 2024 | 8.50 | 8.72 | 8.41 | 8.67 | 8.67 | 1.76% | 478,122 |
| Sep 10, 2024 | 8.35 | 8.64 | 8.19 | 8.52 | 8.52 | 1.31% | 276,300 |
| Sep 9, 2024 | 8.46 | 8.74 | 8.37 | 8.41 | 8.41 | -0.12% | 209,538 |
| Sep 6, 2024 | 8.34 | 8.56 | 8.31 | 8.42 | 8.42 | 0.72% | 269,819 |
| Sep 5, 2024 | 8.42 | 8.53 | 8.27 | 8.36 | 8.36 | -0.59% | 222,900 |
| Sep 4, 2024 | 8.17 | 8.51 | 8.15 | 8.41 | 8.41 | 2.19% | 297,701 |
| Sep 3, 2024 | 7.90 | 8.44 | 7.90 | 8.23 | 8.23 | 3.00% | 322,328 |
| Aug 30, 2024 | 7.91 | 8.06 | 7.90 | 7.99 | 7.99 | 1.27% | 379,600 |
| Aug 29, 2024 | 8.00 | 8.08 | 7.88 | 7.89 | 7.89 | -0.63% | 181,248 |
| Aug 28, 2024 | 7.97 | 8.03 | 7.87 | 7.94 | 7.94 | -0.75% | 214,000 |
| Aug 27, 2024 | 8.00 | 8.12 | 7.97 | 8.00 | 8.00 | -0.62% | 165,700 |
| Aug 26, 2024 | 7.94 | 8.14 | 7.91 | 8.05 | 8.05 | 1.77% | 197,709 |
| Aug 23, 2024 | 7.89 | 8.02 | 7.83 | 7.91 | 7.91 | 1.02% | 213,938 |
| Aug 22, 2024 | 7.89 | 7.99 | 7.78 | 7.83 | 7.83 | -1.26% | 230,000 |
| Aug 21, 2024 | 8.00 | 8.04 | 7.78 | 7.93 | 7.93 | - | 158,723 |
| Aug 20, 2024 | 7.83 | 7.99 | 7.82 | 7.93 | 7.93 | 1.28% | 170,637 |
| Aug 19, 2024 | 7.83 | 7.91 | 7.81 | 7.83 | 7.83 | -0.38% | 170,908 |
| Aug 16, 2024 | 7.83 | 7.97 | 7.76 | 7.86 | 7.86 | -0.25% | 228,900 |
| Aug 15, 2024 | 7.72 | 8.07 | 7.72 | 7.88 | 7.88 | 3.68% | 322,538 |
| Aug 14, 2024 | 7.49 | 7.61 | 7.48 | 7.60 | 7.60 | 1.47% | 312,900 |
| Aug 13, 2024 | 7.44 | 7.52 | 7.35 | 7.49 | 7.49 | 0.67% | 245,600 |
| Aug 12, 2024 | 7.46 | 7.64 | 7.43 | 7.44 | 7.44 | -0.13% | 322,400 |
| Aug 9, 2024 | 7.52 | 7.64 | 7.40 | 7.45 | 7.45 | -0.93% | 200,500 |
| Aug 8, 2024 | 7.28 | 7.66 | 6.87 | 7.52 | 7.52 | 4.44% | 735,210 |
| Aug 7, 2024 | 7.50 | 7.59 | 7.15 | 7.20 | 7.20 | -3.23% | 359,136 |
| Aug 6, 2024 | 7.34 | 7.58 | 7.17 | 7.44 | 7.44 | -4.49% | 623,417 |
| Aug 2, 2024 | 7.55 | 8.04 | 7.17 | 7.79 | 7.79 | -8.03% | 746,919 |
| Aug 1, 2024 | 8.71 | 8.89 | 8.29 | 8.47 | 8.47 | 1.80% | 654,700 |
| Jul 31, 2024 | 8.20 | 8.48 | 8.17 | 8.32 | 8.32 | 0.73% | 524,400 |