5 DAY PERFORMANCE
-6.96%
1 MONTH PERFORMANCE
-6.47%
3 MONTH PERFORMANCE
-10.68%
6 MONTH PERFORMANCE
-19.18%
YEAR-TO-DATE PERFORMANCE
-23.02%
1 YEAR PERFORMANCE
+14.56%
Bausch Health Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.41 | $5.29 (-2.22%) | $5.41 | $5.25 | 2.10 M | $1.98 B |
| 05/12/2026 | $5.38 | $5.41 (0.56%) | $5.43 | $5.31 | 982.11 K | $2.02 B |
| 05/11/2026 | $5.73 | $5.37 (-6.28%) | $5.76 | $5.32 | 2.04 M | $2.00 B |
| 05/08/2026 | $5.70 | $5.75 (0.88%) | $5.80 | $5.64 | 1.25 M | $2.14 B |
| 05/07/2026 | $5.66 | $5.73 (1.24%) | $5.89 | $5.65 | 2.13 M | $2.14 B |
| 05/06/2026 | $5.69 | $5.65 (-0.7%) | $5.72 | $5.60 | 1.23 M | $2.11 B |
| 05/05/2026 | $5.55 | $5.64 (1.62%) | $5.73 | $5.55 | 1.29 M | $2.10 B |
| 05/04/2026 | $5.65 | $5.53 (-2.12%) | $5.83 | $5.52 | 2.57 M | $2.06 B |
| 05/01/2026 | $5.72 | $5.65 (-1.22%) | $5.72 | $5.38 | 3.15 M | $2.11 B |
| 04/30/2026 | $5.85 | $5.72 (-2.22%) | $6.29 | $5.71 | 6.28 M | $2.13 B |
| 04/29/2026 | $5.59 | $5.59 (0%) | $5.66 | $5.47 | 1.60 M | $2.08 B |
| 04/28/2026 | $5.62 | $5.67 (0.89%) | $5.79 | $5.60 | 2.61 M | $2.11 B |
| 04/27/2026 | $5.62 | $5.58 (-0.71%) | $5.78 | $5.57 | 1.47 M | $2.07 B |
| 04/24/2026 | $5.62 | $5.63 (0.18%) | $5.63 | $5.49 | 1.34 M | $2.09 B |
| 04/23/2026 | $5.69 | $5.54 (-2.64%) | $5.73 | $5.51 | 1.44 M | $2.05 B |
| 04/22/2026 | $5.78 | $5.68 (-1.73%) | $5.79 | $5.56 | 870.60 K | $2.10 B |
| 04/21/2026 | $5.89 | $5.73 (-2.72%) | $5.92 | $5.71 | 1.50 M | $2.12 B |
| 04/20/2026 | $5.85 | $5.91 (1.03%) | $5.97 | $5.80 | 1.27 M | $2.19 B |
| 04/17/2026 | $5.90 | $5.90 (0%) | $5.95 | $5.83 | 1.60 M | $2.19 B |
| 04/16/2026 | $5.77 | $5.82 (0.87%) | $5.86 | $5.73 | 840.10 K | $2.16 B |
| 04/15/2026 | $5.71 | $5.74 (0.53%) | $5.82 | $5.70 | 635.12 K | $2.13 B |
| 04/14/2026 | $5.76 | $5.68 (-1.39%) | $5.85 | $5.68 | 985.83 K | $2.10 B |
| 04/13/2026 | $5.56 | $5.72 (2.88%) | $5.75 | $5.54 | 803.67 K | $2.12 B |
| 04/10/2026 | $5.46 | $5.60 (2.56%) | $5.63 | $5.41 | 1.70 M | $2.07 B |
| 04/09/2026 | $5.31 | $5.39 (1.51%) | $5.39 | $5.23 | 897.90 K | $2.00 B |
| 04/08/2026 | $5.45 | $5.35 (-1.83%) | $5.51 | $5.27 | 1.18 M | $1.98 B |
| 04/07/2026 | $5.35 | $5.26 (-1.68%) | $5.36 | $5.19 | 1.20 M | $1.95 B |
| 04/06/2026 | $5.38 | $5.41 (0.56%) | $5.44 | $5.33 | 735.30 K | $2.00 B |
| 04/02/2026 | $5.46 | $5.35 (-2.01%) | $5.60 | $5.35 | 1.62 M | $1.98 B |
| 04/01/2026 | $5.42 | $5.58 (2.95%) | $5.62 | $5.40 | 1.34 M | $2.07 B |
| 03/31/2026 | $5.10 | $5.40 (5.88%) | $5.41 | $5.10 | 1.83 M | $2.00 B |
| 03/30/2026 | $5.06 | $5.03 (-0.59%) | $5.10 | $5.00 | 1.80 M | $1.86 B |
| 03/27/2026 | $5.13 | $5.02 (-2.14%) | $5.14 | $4.99 | 1.19 M | $1.86 B |
| 03/26/2026 | $5.01 | $5.12 (2.2%) | $5.26 | $5.01 | 1.36 M | $1.90 B |
| 03/25/2026 | $5.07 | $5.08 (0.2%) | $5.22 | $5.05 | 1.11 M | $1.88 B |
| 03/24/2026 | $5.05 | $4.99 (-1.19%) | $5.05 | $4.93 | 1.16 M | $1.85 B |
| 03/23/2026 | $5.14 | $5.10 (-0.78%) | $5.19 | $5.01 | 1.91 M | $1.89 B |
| 03/20/2026 | $5.03 | $5.01 (-0.4%) | $5.12 | $4.94 | 1.87 M | $1.86 B |
| 03/19/2026 | $5.01 | $5.03 (0.4%) | $5.10 | $4.95 | 1.50 M | $1.86 B |
| 03/18/2026 | $5.11 | $5.09 (-0.39%) | $5.19 | $5.05 | 1.37 M | $1.89 B |
| 03/17/2026 | $5.07 | $5.18 (2.17%) | $5.29 | $5.06 | 1.74 M | $1.92 B |
| 03/16/2026 | $5.00 | $5.03 (0.6%) | $5.08 | $4.98 | 1.27 M | $1.86 B |
| 03/13/2026 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.93 | 2.07 M | $1.84 B |
| 03/12/2026 | $5.35 | $5.05 (-5.61%) | $5.36 | $5.03 | 2.60 M | $1.87 B |
| 03/11/2026 | $5.36 | $5.43 (1.31%) | $5.45 | $5.28 | 1.28 M | $2.01 B |
| 03/10/2026 | $5.34 | $5.40 (1.12%) | $5.42 | $5.27 | 1.83 M | $2.00 B |
| 03/09/2026 | $5.36 | $5.35 (-0.19%) | $5.39 | $5.14 | 2.41 M | $1.98 B |
| 03/06/2026 | $5.50 | $5.38 (-2.18%) | $5.51 | $5.36 | 1.77 M | $1.99 B |
| 03/05/2026 | $5.57 | $5.57 (0%) | $5.76 | $5.53 | 1.93 M | $2.06 B |
| 03/04/2026 | $5.75 | $5.63 (-2.09%) | $5.77 | $5.57 | 2.14 M | $2.09 B |
| 03/03/2026 | $5.77 | $5.73 (-0.69%) | $5.88 | $5.63 | 8.07 M | $2.12 B |
| 03/02/2026 | $5.78 | $5.95 (2.94%) | $6.00 | $5.72 | 7.41 M | $2.20 B |
| 02/27/2026 | $5.95 | $5.93 (-0.34%) | $6.04 | $5.91 | 1.37 M | $2.20 B |
| 02/26/2026 | $6.09 | $6.04 (-0.82%) | $6.10 | $5.96 | 1.33 M | $2.24 B |
| 02/25/2026 | $6.10 | $6.11 (0.16%) | $6.25 | $5.98 | 1.78 M | $2.26 B |
| 02/24/2026 | $6.00 | $6.02 (0.33%) | $6.19 | $5.97 | 1.41 M | $2.23 B |
| 02/23/2026 | $6.10 | $5.98 (-1.97%) | $6.24 | $5.90 | 1.91 M | $2.22 B |
| 02/20/2026 | $5.95 | $6.13 (3.03%) | $6.33 | $5.89 | 3.07 M | $2.27 B |
| 02/19/2026 | $5.71 | $5.93 (3.85%) | $6.31 | $5.51 | 4.81 M | $2.20 B |
| 02/18/2026 | $5.99 | $6.19 (3.34%) | $6.25 | $5.89 | 2.81 M | $2.29 B |
| 02/17/2026 | $6.05 | $5.99 (-0.99%) | $6.12 | $5.96 | 1.97 M | $2.22 B |
| 02/13/2026 | $5.84 | $5.99 (2.57%) | $6.11 | $5.84 | 1.66 M | $2.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
