Bausch Health Companies Inc. (TSX:BHC)
Canada
· Delayed Price · Currency is CAD 8.83
+0.09 (1.03%)
Jun 27, 2025, 4:00 PM EDT
Bausch Health Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.85 | 9.29 | 8.75 | 8.75 | 8.75 | 0.11% | 509,238 |
| 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 |
| May 22, 2025 | 6.22 | 6.32 | 6.16 | 6.25 | 6.25 | 0.48% | 321,845 |
| May 21, 2025 | 6.41 | 6.46 | 6.21 | 6.22 | 6.22 | -4.31% | 433,648 |
| May 20, 2025 | 6.57 | 6.67 | 6.46 | 6.50 | 6.50 | -0.46% | 317,330 |
| May 16, 2025 | 6.45 | 6.64 | 6.43 | 6.53 | 6.53 | 1.40% | 370,403 |
| May 15, 2025 | 6.31 | 6.48 | 6.25 | 6.44 | 6.44 | 0.78% | 390,300 |
| May 14, 2025 | 6.53 | 6.57 | 6.33 | 6.39 | 6.39 | -1.84% | 353,264 |
| May 13, 2025 | 6.65 | 6.65 | 6.50 | 6.51 | 6.51 | -2.69% | 416,004 |
| May 12, 2025 | 6.62 | 6.92 | 6.62 | 6.69 | 6.69 | 4.86% | 478,000 |
| May 9, 2025 | 6.54 | 6.65 | 6.30 | 6.38 | 6.38 | -2.74% | 387,801 |
| May 8, 2025 | 6.56 | 6.74 | 6.55 | 6.56 | 6.56 | 0.77% | 273,500 |
| May 7, 2025 | 6.60 | 6.65 | 6.41 | 6.51 | 6.51 | -0.61% | 445,800 |
| May 6, 2025 | 6.79 | 6.95 | 6.47 | 6.55 | 6.55 | -3.96% | 394,032 |
| May 5, 2025 | 7.38 | 7.47 | 6.81 | 6.82 | 6.82 | -8.70% | 402,403 |
| May 2, 2025 | 7.41 | 7.71 | 7.41 | 7.47 | 7.47 | 2.19% | 378,520 |
| May 1, 2025 | 7.22 | 7.39 | 6.90 | 7.31 | 7.31 | -0.27% | 577,076 |
| Apr 30, 2025 | 7.41 | 7.41 | 7.09 | 7.33 | 7.33 | -3.55% | 478,863 |
| Apr 29, 2025 | 7.38 | 7.66 | 7.38 | 7.60 | 7.60 | 1.47% | 327,627 |
| Apr 28, 2025 | 7.49 | 7.61 | 7.38 | 7.49 | 7.49 | -0.53% | 400,532 |
| Apr 25, 2025 | 7.59 | 7.59 | 7.38 | 7.53 | 7.53 | -0.66% | 289,100 |
| Apr 24, 2025 | 7.23 | 7.59 | 7.14 | 7.58 | 7.58 | 5.57% | 537,900 |
| Apr 23, 2025 | 7.39 | 7.40 | 7.15 | 7.18 | 7.18 | - | 450,205 |
| Apr 22, 2025 | 7.22 | 7.37 | 6.92 | 7.18 | 7.18 | 10.29% | 787,000 |
| Apr 21, 2025 | 7.00 | 7.02 | 6.36 | 6.51 | 6.51 | -7.92% | 593,300 |
| Apr 17, 2025 | 6.30 | 7.28 | 6.26 | 7.07 | 7.07 | 13.30% | 1,128,500 |