Bausch Health Companies Inc. (BHC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 12.01 | 12.35 | 11.99 | 12.03 | 12.03 | 430,390 |
| Apr 30, 2024 | 12.10 | 12.35 | 12.04 | 12.05 | 12.05 | 331,100 |
| Apr 29, 2024 | 11.92 | 12.14 | 11.92 | 12.13 | 12.13 | 408,300 |
| Apr 26, 2024 | 11.80 | 12.05 | 11.72 | 11.92 | 11.92 | 184,700 |
| Apr 25, 2024 | 11.67 | 11.81 | 11.58 | 11.79 | 11.79 | 280,000 |
| Apr 24, 2024 | 11.65 | 11.77 | 11.59 | 11.73 | 11.73 | 195,700 |
| Apr 23, 2024 | 11.64 | 11.77 | 11.55 | 11.66 | 11.66 | 245,900 |
| Apr 22, 2024 | 12.00 | 12.10 | 11.54 | 11.58 | 11.58 | 288,100 |
| Apr 19, 2024 | 11.75 | 12.04 | 11.75 | 11.94 | 11.94 | 255,800 |
| Apr 18, 2024 | 11.90 | 12.07 | 11.61 | 11.84 | 11.84 | 390,500 |
| Apr 17, 2024 | 12.10 | 12.31 | 11.92 | 11.93 | 11.93 | 351,700 |
| Apr 16, 2024 | 11.87 | 12.08 | 11.74 | 12.07 | 12.07 | 400,000 |
| Apr 15, 2024 | 12.08 | 12.32 | 11.81 | 11.89 | 11.89 | 329,700 |
| Apr 12, 2024 | 12.15 | 12.29 | 11.73 | 12.07 | 12.07 | 523,600 |
| Apr 11, 2024 | 12.14 | 13.49 | 11.50 | 12.28 | 12.28 | 1,112,800 |
| Apr 10, 2024 | 12.46 | 12.56 | 12.13 | 12.20 | 12.20 | 357,000 |
| Apr 09, 2024 | 13.14 | 13.20 | 12.31 | 12.54 | 12.54 | 526,000 |
| Apr 08, 2024 | 14.21 | 14.21 | 12.71 | 13.17 | 13.17 | 733,700 |
| Apr 05, 2024 | 13.78 | 14.24 | 13.75 | 14.15 | 14.15 | 377,600 |
| Apr 04, 2024 | 13.71 | 14.10 | 13.59 | 13.63 | 13.63 | 373,600 |
| Apr 03, 2024 | 13.65 | 15.43 | 13.46 | 13.60 | 13.60 | 666,300 |
| Apr 02, 2024 | 13.85 | 13.90 | 13.65 | 13.83 | 13.83 | 291,000 |
| Apr 01, 2024 | 14.30 | 14.55 | 14.03 | 14.12 | 14.12 | 346,600 |
| Mar 28, 2024 | 14.22 | 14.62 | 14.18 | 14.35 | 14.35 | 590,400 |
| Mar 27, 2024 | 13.48 | 14.24 | 13.44 | 14.23 | 14.23 | 643,700 |
| Mar 26, 2024 | 12.84 | 13.47 | 12.84 | 13.40 | 13.40 | 994,900 |
| Mar 25, 2024 | 13.03 | 13.39 | 12.88 | 12.89 | 12.89 | 320,800 |
| Mar 22, 2024 | 12.80 | 13.02 | 12.77 | 13.01 | 13.01 | 206,700 |
| Mar 21, 2024 | 12.87 | 13.00 | 12.76 | 12.82 | 12.82 | 473,600 |
| Mar 20, 2024 | 12.94 | 12.97 | 12.68 | 12.94 | 12.94 | 232,900 |
| Mar 19, 2024 | 12.65 | 12.98 | 12.64 | 12.94 | 12.94 | 325,700 |
| Mar 18, 2024 | 12.55 | 12.71 | 12.41 | 12.70 | 12.70 | 399,000 |
| Mar 15, 2024 | 12.40 | 12.49 | 12.27 | 12.46 | 12.46 | 437,400 |
| Mar 14, 2024 | 12.44 | 12.50 | 12.23 | 12.32 | 12.32 | 236,900 |
| Mar 13, 2024 | 12.42 | 12.68 | 12.42 | 12.50 | 12.50 | 204,200 |
| Mar 12, 2024 | 12.33 | 12.42 | 12.25 | 12.40 | 12.40 | 158,700 |
| Mar 11, 2024 | 12.35 | 12.50 | 12.28 | 12.31 | 12.31 | 132,700 |
| Mar 08, 2024 | 12.50 | 12.65 | 12.35 | 12.46 | 12.46 | 221,000 |
| Mar 07, 2024 | 12.56 | 12.59 | 12.30 | 12.50 | 12.50 | 186,100 |
| Mar 06, 2024 | 13.10 | 13.10 | 12.41 | 12.47 | 12.47 | 324,100 |
| Mar 05, 2024 | 12.90 | 13.06 | 12.70 | 13.00 | 13.00 | 380,600 |
| Mar 04, 2024 | 13.24 | 13.40 | 12.88 | 13.01 | 13.01 | 529,100 |
| Mar 01, 2024 | 12.88 | 13.41 | 12.62 | 13.40 | 13.40 | 568,500 |
| Feb 29, 2024 | 12.66 | 12.81 | 12.45 | 12.77 | 12.77 | 613,200 |
| Feb 28, 2024 | 12.42 | 12.74 | 12.36 | 12.50 | 12.50 | 343,800 |
| Feb 27, 2024 | 11.96 | 12.43 | 11.96 | 12.41 | 12.41 | 491,600 |
| Feb 26, 2024 | 12.38 | 12.38 | 11.95 | 12.16 | 12.16 | 897,100 |
| Feb 23, 2024 | 12.62 | 12.75 | 12.03 | 12.39 | 12.39 | 472,300 |
| Feb 22, 2024 | 12.21 | 12.79 | 11.74 | 12.55 | 12.55 | 836,900 |
| Feb 21, 2024 | 11.65 | 11.90 | 11.59 | 11.69 | 11.69 | 375,100 |
| Feb 20, 2024 | 11.41 | 11.63 | 11.35 | 11.63 | 11.63 | 199,100 |
| Feb 16, 2024 | 11.31 | 11.48 | 11.23 | 11.48 | 11.48 | 253,500 |
| Feb 15, 2024 | 11.44 | 11.62 | 11.38 | 11.43 | 11.43 | 186,000 |
| Feb 14, 2024 | 11.48 | 11.60 | 11.33 | 11.40 | 11.40 | 201,300 |
| Feb 13, 2024 | 11.04 | 11.40 | 10.95 | 11.40 | 11.40 | 211,600 |
| Feb 12, 2024 | 11.04 | 11.43 | 11.04 | 11.28 | 11.28 | 256,400 |
| Feb 09, 2024 | 10.97 | 11.16 | 10.90 | 11.04 | 11.04 | 157,200 |
| Feb 08, 2024 | 10.91 | 11.00 | 10.80 | 10.93 | 10.93 | 169,700 |
| Feb 07, 2024 | 10.97 | 11.13 | 10.90 | 10.95 | 10.95 | 254,000 |
| Feb 06, 2024 | 10.54 | 10.99 | 10.54 | 10.97 | 10.97 | 288,700 |
| Feb 05, 2024 | 10.55 | 10.65 | 10.40 | 10.54 | 10.54 | 196,700 |
| Feb 02, 2024 | 10.52 | 10.82 | 10.52 | 10.68 | 10.68 | 172,800 |
| Feb 01, 2024 | 10.62 | 10.82 | 10.51 | 10.70 | 10.70 | 216,500 |
| Jan 31, 2024 | 10.92 | 11.01 | 10.44 | 10.54 | 10.54 | 335,200 |
| Jan 30, 2024 | 11.11 | 11.12 | 10.94 | 10.96 | 10.96 | 109,900 |
| Jan 29, 2024 | 11.02 | 11.32 | 10.97 | 11.19 | 11.19 | 231,000 |
| Jan 26, 2024 | 10.88 | 11.04 | 10.74 | 11.01 | 11.01 | 160,000 |
| Jan 25, 2024 | 10.90 | 11.03 | 10.74 | 10.90 | 10.90 | 186,400 |
| Jan 24, 2024 | 11.10 | 11.13 | 10.89 | 10.90 | 10.90 | 166,900 |
| Jan 23, 2024 | 11.19 | 11.27 | 10.86 | 11.05 | 11.05 | 284,700 |
| Jan 22, 2024 | 10.96 | 11.11 | 10.68 | 11.08 | 11.08 | 334,700 |
| Jan 19, 2024 | 10.99 | 11.38 | 10.93 | 10.94 | 10.94 | 403,500 |
| Jan 18, 2024 | 11.02 | 11.19 | 10.92 | 11.16 | 11.16 | 301,000 |
| Jan 17, 2024 | 11.16 | 11.16 | 10.77 | 11.04 | 11.04 | 300,800 |
| Jan 16, 2024 | 11.40 | 11.56 | 11.26 | 11.36 | 11.36 | 209,900 |
| Jan 15, 2024 | 11.38 | 11.42 | 11.22 | 11.40 | 11.40 | 31,600 |
| Jan 12, 2024 | 11.35 | 11.67 | 11.28 | 11.44 | 11.44 | 280,300 |
| Jan 11, 2024 | 11.33 | 11.35 | 11.16 | 11.28 | 11.28 | 212,900 |
| Jan 10, 2024 | 11.14 | 11.36 | 10.85 | 11.32 | 11.32 | 552,900 |
| Jan 09, 2024 | 11.15 | 11.98 | 11.14 | 11.15 | 11.15 | 546,900 |
| Jan 08, 2024 | 10.92 | 11.41 | 10.83 | 11.24 | 11.24 | 481,900 |
| Jan 05, 2024 | 10.33 | 11.03 | 10.28 | 10.96 | 10.96 | 405,200 |
| Jan 04, 2024 | 10.43 | 10.53 | 10.31 | 10.41 | 10.41 | 264,000 |
| Jan 03, 2024 | 10.20 | 10.58 | 10.10 | 10.44 | 10.44 | 255,900 |
| Jan 02, 2024 | 10.53 | 10.64 | 10.30 | 10.35 | 10.35 | 307,100 |
| Dec 29, 2023 | 10.60 | 10.71 | 10.46 | 10.63 | 10.63 | 299,200 |
| Dec 28, 2023 | 10.23 | 10.67 | 10.22 | 10.63 | 10.63 | 425,200 |
| Dec 27, 2023 | 10.01 | 10.26 | 9.96 | 10.25 | 10.25 | 348,100 |
| Dec 22, 2023 | 9.89 | 9.99 | 9.73 | 9.88 | 9.88 | 259,200 |
| Dec 21, 2023 | 9.75 | 10.09 | 9.64 | 9.92 | 9.92 | 356,400 |
| Dec 20, 2023 | 10.00 | 10.00 | 9.69 | 9.69 | 9.69 | 227,300 |
| Dec 19, 2023 | 9.89 | 10.14 | 9.89 | 10.07 | 10.07 | 258,300 |
| Dec 18, 2023 | 9.75 | 9.96 | 9.68 | 9.88 | 9.88 | 281,700 |
| Dec 15, 2023 | 10.04 | 10.13 | 9.62 | 9.76 | 9.76 | 395,400 |
| Dec 14, 2023 | 10.21 | 10.47 | 9.93 | 10.01 | 10.01 | 373,300 |
| Dec 13, 2023 | 9.74 | 10.15 | 9.55 | 10.13 | 10.13 | 369,000 |
| Dec 12, 2023 | 9.71 | 9.80 | 9.61 | 9.73 | 9.73 | 177,900 |
| Dec 11, 2023 | 9.90 | 9.90 | 9.66 | 9.72 | 9.72 | 139,700 |
| Dec 08, 2023 | 9.72 | 9.94 | 9.70 | 9.93 | 9.93 | 157,800 |
| Dec 07, 2023 | 9.75 | 9.85 | 9.58 | 9.73 | 9.73 | 508,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.