Bausch Health

BHC
🏛️ canada →
8.88
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-08 8.91 8.96 8.84 8.88 0.0M
2025-10-07 9.04 9.07 8.88 8.93 0.0M
2025-10-06 9.25 9.25 9.04 9.04 0.0M
2025-10-03 9.31 9.48 9.29 9.33 0.0M
2025-10-02 9.17 9.28 9.13 9.14 0.0M
2025-10-01 9.06 9.38 9.06 9.21 0.0M
2025-09-30 8.94 9.09 8.94 8.97 0.0M
2025-09-29 9.03 9.03 8.94 9.00 0.0M
2025-09-26 9.06 9.06 8.92 9.04 0.0M
2025-09-25 9.12 9.17 8.93 9.03 0.0M
2025-09-24 9.30 9.35 9.18 9.24 0.1M
2025-09-23 9.38 9.50 9.31 9.31 0.1M
2025-09-22 9.27 9.51 9.27 9.44 0.0M
2025-09-19 9.41 9.46 9.29 9.29 0.1M
2025-09-18 9.54 9.61 9.43 9.52 0.0M
2025-09-17 9.40 9.66 9.30 9.41 0.1M
2025-09-16 9.80 9.80 9.30 9.30 0.1M
2025-09-15 10.05 10.06 9.71 9.87 0.0M
2025-09-12 9.95 10.10 9.88 10.06 0.0M
2025-09-11 9.98 10.13 9.97 10.03 0.0M
2025-09-10 10.01 10.13 9.92 9.94 0.0M
2025-09-09 10.07 10.15 9.96 9.99 0.0M
2025-09-08 10.04 10.16 9.92 10.12 0.0M
2025-09-05 10.00 10.19 9.94 10.18 0.0M
2025-09-04 9.92 10.04 9.88 9.98 0.0M
2025-09-03 10.52 10.52 10.13 10.13 0.0M
2025-09-02 10.14 10.65 10.06 10.58 0.1M
2025-08-29 9.77 10.21 9.77 10.16 0.1M
2025-08-28 9.97 9.97 9.74 9.84 0.0M
2025-08-27 10.02 10.08 9.93 10.02 0.0M
2025-08-26 10.04 10.04 9.72 9.92 0.1M
2025-08-25 10.35 10.42 10.05 10.12 0.0M
2025-08-22 10.54 10.67 10.35 10.37 0.0M
2025-08-21 10.56 10.70 10.41 10.42 0.1M
2025-08-20 10.69 10.69 10.36 10.53 0.0M
2025-08-19 10.99 11.09 10.61 10.80 0.1M
2025-08-18 11.24 11.62 10.94 11.07 0.1M
2025-08-15 11.60 11.97 10.59 11.51 0.2M
2025-08-14 10.29 10.70 9.97 10.34 0.0M
2025-08-13 9.72 9.86 9.62 9.85 0.1M
2025-08-12 9.18 9.65 9.18 9.65 0.1M
2025-08-11 8.03 9.61 8.00 9.21 0.1M
2025-08-08 7.98 7.98 7.91 7.92 0.0M
2025-08-07 7.96 8.00 7.82 7.91 0.0M
2025-08-06 8.17 8.17 7.84 7.91 0.0M
2025-08-05 8.01 8.41 8.01 8.20 0.1M
2025-08-01 8.04 8.04 7.77 7.88 0.0M
2025-07-31 8.65 8.70 7.69 8.21 0.0M
2025-07-30 9.34 9.34 8.78 8.83 0.0M
2025-07-29 9.34 9.54 9.29 9.43 0.0M
2025-07-28 9.38 9.60 9.32 9.45 0.0M
2025-07-25 9.33 9.34 9.12 9.27 0.0M
2025-07-24 9.05 9.39 9.04 9.24 0.0M
2025-07-23 8.88 9.10 8.88 9.04 0.0M
2025-07-22 8.62 8.87 8.62 8.87 0.0M
2025-07-21 8.72 8.81 8.64 8.68 0.0M
2025-07-18 8.86 8.92 8.67 8.68 0.0M
2025-07-17 8.82 8.97 8.81 8.92 0.0M
2025-07-16 8.80 8.93 8.68 8.82 0.0M
2025-07-15 8.73 8.84 8.70 8.80 0.0M
2025-07-14 8.72 8.72 8.54 8.69 0.0M
2025-07-11 8.90 9.00 8.76 8.77 0.0M
2025-07-10 8.93 9.20 8.89 9.09 0.0M
2025-07-09 9.20 9.38 9.03 9.04 0.0M
2025-07-08 9.35 9.50 9.17 9.18 0.0M
2025-07-07 9.51 9.67 9.37 9.37 0.0M
2025-07-04 9.46 9.47 9.38 9.38 0.0M
2025-07-03 9.64 9.81 9.41 9.41 0.0M
2025-07-02 9.37 9.85 9.31 9.67 0.0M
2025-06-30 8.75 9.27 8.75 9.09 0.0M
2025-06-27 8.79 9.27 8.75 8.82 0.1M
2025-06-26 8.88 8.91 8.71 8.75 0.0M
2025-06-25 8.53 8.84 8.52 8.74 0.1M
2025-06-24 8.44 8.60 8.43 8.50 0.0M
2025-06-23 8.42 8.54 8.17 8.40 0.1M
2025-06-20 8.51 8.51 8.30 8.47 0.0M
2025-06-19 8.34 8.34 8.23 8.26 0.0M
2025-06-18 8.01 8.61 8.01 8.48 0.1M
2025-06-17 8.00 8.10 7.81 7.81 0.0M
2025-06-16 8.09 8.23 7.70 8.01 0.0M
2025-06-13 7.63 8.20 7.56 8.17 0.1M
2025-06-12 7.04 7.57 7.04 7.52 0.0M
2025-06-11 7.00 7.32 6.88 7.27 0.0M
2025-06-10 6.59 6.96 6.57 6.93 0.0M
2025-06-09 6.59 6.71 6.53 6.69 0.0M
2025-06-06 6.49 6.57 6.44 6.51 0.0M
2025-06-05 6.34 6.44 6.30 6.33 0.0M
2025-06-04 6.34 6.41 6.22 6.36 0.0M
2025-06-03 6.12 6.31 6.10 6.28 0.0M
2025-06-02 6.21 6.22 6.07 6.15 0.0M
2025-05-30 6.24 6.26 6.17 6.22 0.0M
2025-05-29 6.34 6.37 6.30 6.35 0.0M
2025-05-28 6.34 6.34 6.23 6.30 0.0M
2025-05-27 6.27 6.45 6.27 6.34 0.0M
2025-05-26 6.16 6.23 6.16 6.21 0.0M
2025-05-23 6.17 6.18 6.08 6.11 0.0M
2025-05-22 6.23 6.31 6.18 6.25 0.0M
2025-05-21 6.41 6.45 6.22 6.22 0.0M
2025-05-20 6.59 6.65 6.47 6.50 0.0M
2025-05-16 6.48 6.63 6.46 6.57 0.0M
2025-05-15 6.32 6.47 6.25 6.44 0.0M
2025-05-14 6.53 6.55 6.34 6.39 0.0M
2025-05-13 6.65 6.65 6.50 6.50 0.0M
2025-05-12 6.72 6.89 6.65 6.70 0.0M
2025-05-09 6.62 6.62 6.32 6.39 0.0M
2025-05-08 6.56 6.74 6.56 6.56 0.0M
2025-05-07 6.62 6.62 6.41 6.46 0.0M
2025-05-06 6.87 6.92 6.47 6.54 0.0M
2025-05-05 7.22 7.27 6.82 6.83 0.0M
2025-05-02 7.62 7.70 7.44 7.47 0.0M
2025-05-01 7.04 7.39 7.00 7.31 0.0M
2025-04-30 7.13 7.34 7.13 7.29 0.0M
2025-04-29 7.45 7.66 7.42 7.59 0.0M
2025-04-28 7.52 7.59 7.38 7.48 0.0M
2025-04-25 7.43 7.52 7.40 7.52 0.0M
2025-04-24 7.23 7.57 7.22 7.57 0.0M
2025-04-23 7.27 7.36 7.16 7.16 0.0M
2025-04-22 7.23 7.29 6.94 7.18 0.0M
2025-04-21 6.66 6.69 6.37 6.51 0.0M
2025-04-17 6.26 7.28 6.26 7.10 0.1M
2025-04-16 6.38 6.38 6.18 6.21 0.0M
2025-04-15 6.02 6.31 5.97 6.31 0.0M
2025-04-14 6.14 6.24 5.99 6.00 0.0M
2025-04-11 5.98 6.13 5.92 6.05 0.0M
2025-04-10 6.75 6.75 5.97 6.10 0.0M
2025-04-09 6.56 7.19 6.28 7.08 0.0M
2025-04-08 7.64 7.64 6.79 6.86 0.0M
2025-04-07 7.26 7.53 6.84 7.53 0.0M
2025-04-04 7.69 7.69 7.30 7.60 0.0M
2025-04-03 8.40 8.40 7.96 7.98 0.0M
2025-04-02 8.82 8.86 8.66 8.75 0.0M
2025-04-01 9.18 9.29 8.95 8.95 0.0M
2025-03-31 9.22 9.37 9.09 9.33 0.0M
2025-03-28 9.60 9.60 9.25 9.28 0.0M
2025-03-27 9.77 9.77 9.42 9.65 0.0M
2025-03-26 9.93 9.93 9.42 9.72 0.0M
2025-03-25 10.46 10.64 10.00 10.00 0.0M
2025-03-24 10.23 10.44 10.18 10.41 0.0M
2025-03-21 10.07 10.35 10.02 10.25 0.0M
2025-03-20 10.10 10.20 10.03 10.16 0.0M
2025-03-19 9.99 10.34 9.92 10.00 0.1M
2025-03-18 10.12 10.20 10.01 10.01 0.0M
2025-03-17 10.28 10.28 10.05 10.05 0.0M
2025-03-14 9.94 10.40 9.94 10.28 0.0M
2025-03-13 9.80 9.97 9.62 9.97 0.0M
2025-03-12 10.04 10.08 9.69 9.75 0.0M
2025-03-11 10.06 10.21 10.01 10.09 0.0M
2025-03-10 10.20 10.52 10.05 10.20 0.0M
2025-03-07 10.35 10.50 10.25 10.25 0.0M
2025-03-06 10.24 10.39 10.15 10.32 0.0M
2025-03-05 10.15 10.28 10.08 10.26 0.0M
2025-03-04 10.27 10.40 10.08 10.15 0.0M
2025-03-03 10.71 10.75 10.21 10.37 0.0M
2025-02-28 10.96 10.96 10.71 10.75 0.0M
2025-02-27 11.07 11.37 11.02 11.04 0.0M
2025-02-26 10.75 11.08 10.65 11.04 0.0M
2025-02-25 10.38 10.94 10.38 10.80 0.1M
2025-02-24 10.29 10.45 10.04 10.22 0.0M
2025-02-21 10.33 10.51 10.10 10.39 0.0M
2025-02-20 9.93 10.59 9.93 10.14 0.0M
2025-02-19 9.16 9.30 8.98 9.30 0.0M
2025-02-18 8.80 9.05 8.77 9.05 0.0M
2025-02-14 9.02 9.04 8.69 8.70 0.0M
2025-02-13 9.03 9.11 8.96 9.01 0.0M
2025-02-12 9.18 9.19 9.04 9.07 0.0M
2025-02-11 9.03 9.14 8.94 9.10 0.0M
2025-02-10 9.08 9.12 8.86 9.05 0.0M
2025-02-07 9.19 9.51 8.89 9.21 0.0M
2025-02-06 10.49 10.49 9.40 9.41 0.0M
2025-02-05 10.45 10.66 10.45 10.51 0.0M
2025-02-04 10.43 10.55 10.36 10.38 0.0M
2025-02-03 10.52 10.67 10.18 10.62 0.0M
2025-01-31 10.83 10.83 10.55 10.80 0.0M
2025-01-30 10.84 10.88 10.65 10.79 0.0M
2025-01-29 10.86 11.09 10.76 10.78 0.0M
2025-01-28 11.27 11.27 10.95 10.95 0.0M
2025-01-27 11.17 11.49 11.00 11.14 0.0M
2025-01-24 11.28 11.48 11.08 11.10 0.0M
2025-01-23 11.35 11.49 11.21 11.24 0.0M
2025-01-22 10.74 11.33 10.51 11.12 0.1M
2025-01-21 10.87 11.10 10.65 10.71 0.0M
2025-01-20 10.79 10.97 10.79 10.84 0.0M
2025-01-17 10.96 11.03 10.75 10.75 0.0M
2025-01-16 10.89 11.03 10.87 11.01 0.0M
2025-01-15 10.81 10.91 10.60 10.85 0.0M
2025-01-14 10.67 10.77 10.51 10.74 0.0M
2025-01-13 11.18 11.18 10.64 10.65 0.0M
2025-01-10 11.40 11.50 11.27 11.37 0.1M
2025-01-09 11.28 11.67 11.27 11.59 0.0M
2025-01-08 11.22 11.32 11.12 11.24 0.0M
2025-01-07 11.21 11.35 11.19 11.26 0.0M
2025-01-06 11.32 11.38 11.18 11.19 0.0M
2025-01-03 11.44 11.44 11.25 11.28 0.0M
2025-01-02 11.70 11.94 11.40 11.43 0.0M