Bausch Health Companies Inc. - BHC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	8.43	8.49	8.49	8.52	8.36	180,700
October 16, 2025	8.47	8.46	8.46	8.59	8.41	243,600
October 15, 2025	8.6	8.48	8.48	8.67	8.41	221,500
October 14, 2025	8.51	8.59	8.59	8.62	8.48	160,443
October 10, 2025	8.85	8.51	8.51	8.85	8.26	533,349
October 09, 2025	8.91	8.97	8.97	9.04	8.89	250,200
October 08, 2025	8.94	8.88	8.88	8.98	8.83	251,800
October 07, 2025	9.05	8.94	8.94	9.08	8.88	269,905
October 06, 2025	9.35	9.04	9.04	9.35	9.03	293,423
October 03, 2025	9.15	9.34	9.34	9.49	9.15	253,421
October 02, 2025	9.2	9.16	9.16	9.29	9.14	194,800
October 01, 2025	8.9	9.22	9.22	9.41	8.9	264,256
September 30, 2025	8.97	8.96	8.96	9.11	8.94	168,400
September 29, 2025	9.06	9.01	9.01	9.08	8.94	188,600
September 26, 2025	8.97	9.04	9.04	9.07	8.92	221,838
September 25, 2025	9.18	9.01	9.01	9.18	8.92	377,224
September 24, 2025	9.35	9.24	9.24	9.35	9.18	500,922
September 23, 2025	9.39	9.32	9.32	9.5	9.3	416,100
September 22, 2025	9.27	9.43	9.43	9.52	9.24	243,501
September 19, 2025	9.59	9.29	9.29	9.59	9.27	1.96M
September 18, 2025	9.51	9.53	9.53	9.61	9.43	352,900
September 17, 2025	9.4	9.42	9.42	9.66	9.28	505,900
September 16, 2025	9.85	9.31	9.31	9.85	9.3	525,948
September 15, 2025	10.06	9.89	9.89	10.1	9.71	337,700
September 12, 2025	10.04	10.06	10.06	10.11	9.86	237,200
September 11, 2025	9.97	10.04	10.04	10.15	9.95	190,656
September 10, 2025	10.04	9.91	9.91	10.13	9.91	243,680
September 09, 2025	10.12	10	10	10.15	9.95	289,800
September 08, 2025	10.08	10.12	10.12	10.17	9.92	316,703
September 05, 2025	9.94	10.18	10.18	10.21	9.94	236,238
September 04, 2025	10.15	9.98	9.98	10.15	9.86	241,000
September 03, 2025	10.52	10.14	10.14	10.57	10.13	329,300
September 02, 2025	10.04	10.58	10.58	10.67	10.04	353,800
August 29, 2025	9.83	10.16	10.16	10.22	9.76	349,067
August 28, 2025	10.02	9.83	9.83	10.06	9.73	286,600
August 27, 2025	9.98	10.02	10.02	10.1	9.92	236,800
August 26, 2025	10.12	9.94	9.94	10.12	9.72	882,143
August 25, 2025	10.34	10.12	10.12	10.43	10.05	313,500
August 22, 2025	10.5	10.38	10.38	10.67	10.34	317,800
August 21, 2025	10.56	10.43	10.43	10.73	10.41	240,100
August 20, 2025	10.81	10.52	10.52	10.81	10.32	280,821
August 19, 2025	11.06	10.79	10.79	11.09	10.61	378,185
August 18, 2025	11.33	11.07	11.07	11.64	10.93	810,100
August 15, 2025	11	11.52	11.52	11.97	10.58	1.81M
August 14, 2025	10.06	10.38	10.38	10.74	9.96	604,900
August 13, 2025	9.73	9.87	9.87	9.88	9.61	492,300
August 12, 2025	9.25	9.63	9.63	9.66	9.18	866,429
August 11, 2025	7.94	9.21	9.21	9.61	7.93	1.34M
August 08, 2025	8.01	7.93	7.93	8.01	7.91	204,437
August 07, 2025	7.94	7.92	7.92	8.06	7.83	381,400
August 06, 2025	8.18	7.92	7.92	8.18	7.85	493,974
August 05, 2025	8.04	8.2	8.2	8.41	7.98	665,502
August 01, 2025	8.02	7.89	7.89	8.04	7.77	389,500
July 31, 2025	8.04	8.17	8.17	8.31	7.64	745,700
July 30, 2025	9.47	8.85	8.85	9.47	8.78	412,109
July 29, 2025	9.56	9.41	9.41	9.56	9.28	327,240
July 28, 2025	9.35	9.45	9.45	9.57	9.31	245,528
July 25, 2025	9.25	9.28	9.28	9.36	9.11	165,034
July 24, 2025	9	9.25	9.25	9.4	9	287,205
July 23, 2025	8.92	9.03	9.03	9.12	8.88	212,600

Bausch Health Companies Inc. (BHC.TO) TSX