5 DAY PERFORMANCE
+11.46%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
-25.69%
YEAR-TO-DATE PERFORMANCE
-23.02%
1 YEAR PERFORMANCE
-17.18%
Bausch Health Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.28 | $4.76 (-9.85%) | $5.95 | $4.71 | 12.66 M | $1.77 B |
| 06/25/2026 | $5.00 | $5.28 (5.6%) | $5.41 | $5.00 | 3.35 M | $1.97 B |
| 06/24/2026 | $4.83 | $4.99 (3.31%) | $5.09 | $4.82 | 2.35 M | $1.86 B |
| 06/23/2026 | $4.69 | $4.80 (2.35%) | $4.80 | $4.67 | 1.22 M | $1.79 B |
| 06/22/2026 | $4.75 | $4.67 (-1.68%) | $4.75 | $4.61 | 2.90 M | $1.74 B |
| 06/18/2026 | $4.78 | $4.77 (-0.21%) | $4.80 | $4.57 | 4.41 M | $1.78 B |
| 06/17/2026 | $4.97 | $4.76 (-4.23%) | $4.99 | $4.75 | 1.82 M | $1.77 B |
| 06/16/2026 | $5.04 | $4.96 (-1.59%) | $5.05 | $4.89 | 2.14 M | $1.85 B |
| 06/15/2026 | $5.13 | $4.99 (-2.73%) | $5.17 | $4.97 | 2.31 M | $1.86 B |
| 06/12/2026 | $5.20 | $5.06 (-2.69%) | $5.22 | $5.05 | 1.85 M | $1.89 B |
| 06/11/2026 | $5.17 | $5.16 (-0.19%) | $5.25 | $5.13 | 1.44 M | $1.92 B |
| 06/10/2026 | $5.10 | $5.15 (0.98%) | $5.33 | $5.10 | 1.93 M | $1.92 B |
| 06/09/2026 | $5.17 | $5.17 (0%) | $5.26 | $5.09 | 1.81 M | $1.93 B |
| 06/08/2026 | $5.37 | $5.11 (-4.84%) | $5.39 | $5.09 | 1.86 M | $1.91 B |
| 06/05/2026 | $5.27 | $5.37 (1.9%) | $5.39 | $5.16 | 1.84 M | $2.00 B |
| 06/04/2026 | $5.06 | $5.26 (3.95%) | $5.28 | $5.00 | 3.18 M | $1.96 B |
| 06/03/2026 | $5.00 | $4.95 (-1%) | $5.03 | $4.94 | 2.58 M | $1.85 B |
| 06/02/2026 | $5.31 | $5.01 (-5.65%) | $5.31 | $4.99 | 3.98 M | $1.87 B |
| 06/01/2026 | $5.32 | $5.31 (-0.19%) | $5.43 | $5.22 | 1.54 M | $1.98 B |
| 05/29/2026 | $5.39 | $5.36 (-0.56%) | $5.41 | $5.29 | 2.53 M | $2.00 B |
| 05/28/2026 | $5.40 | $5.41 (0.19%) | $5.47 | $5.33 | 1.54 M | $2.02 B |
| 05/27/2026 | $5.42 | $5.39 (-0.55%) | $5.61 | $5.38 | 1.81 M | $2.01 B |
| 05/26/2026 | $5.53 | $5.40 (-2.35%) | $5.60 | $5.33 | 1.30 M | $2.01 B |
| 05/22/2026 | $5.48 | $5.47 (-0.18%) | $5.57 | $5.38 | 1.62 M | $2.04 B |
| 05/21/2026 | $5.45 | $5.45 (0%) | $5.47 | $5.32 | 1.22 M | $2.03 B |
| 05/20/2026 | $5.31 | $5.50 (3.58%) | $5.61 | $5.24 | 1.88 M | $2.05 B |
| 05/19/2026 | $5.43 | $5.32 (-2.03%) | $5.43 | $5.30 | 1.77 M | $1.98 B |
| 05/18/2026 | $5.42 | $5.34 (-1.48%) | $5.48 | $5.32 | 781.62 K | $1.99 B |
| 05/15/2026 | $5.44 | $5.42 (-0.37%) | $5.49 | $5.30 | 1.04 M | $2.02 B |
| 05/14/2026 | $5.33 | $5.45 (2.25%) | $5.51 | $5.30 | 1.47 M | $2.03 B |
| 05/13/2026 | $5.41 | $5.29 (-2.22%) | $5.41 | $5.25 | 2.10 M | $1.97 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 | $2.08 B |
| 04/24/2026 | $5.62 | $5.63 (0.18%) | $5.63 | $5.49 | 1.34 M | $2.10 B |
| 04/23/2026 | $5.69 | $5.54 (-2.64%) | $5.73 | $5.51 | 1.44 M | $2.07 B |
| 04/22/2026 | $5.78 | $5.68 (-1.73%) | $5.79 | $5.56 | 870.60 K | $2.12 B |
| 04/21/2026 | $5.89 | $5.73 (-2.72%) | $5.92 | $5.71 | 1.50 M | $2.14 B |
| 04/20/2026 | $5.85 | $5.91 (1.03%) | $5.97 | $5.80 | 1.27 M | $2.20 B |
| 04/17/2026 | $5.90 | $5.90 (0%) | $5.95 | $5.83 | 1.60 M | $2.20 B |
| 04/16/2026 | $5.77 | $5.82 (0.87%) | $5.86 | $5.73 | 840.10 K | $2.17 B |
| 04/15/2026 | $5.71 | $5.74 (0.53%) | $5.82 | $5.70 | 635.12 K | $2.14 B |
| 04/14/2026 | $5.76 | $5.68 (-1.39%) | $5.85 | $5.68 | 985.83 K | $2.12 B |
| 04/13/2026 | $5.56 | $5.72 (2.88%) | $5.75 | $5.54 | 803.67 K | $2.13 B |
| 04/10/2026 | $5.46 | $5.60 (2.56%) | $5.63 | $5.41 | 1.70 M | $2.09 B |
| 04/09/2026 | $5.31 | $5.39 (1.51%) | $5.39 | $5.23 | 897.90 K | $2.01 B |
| 04/08/2026 | $5.45 | $5.35 (-1.83%) | $5.51 | $5.27 | 1.18 M | $1.99 B |
| 04/07/2026 | $5.35 | $5.26 (-1.68%) | $5.36 | $5.19 | 1.20 M | $1.96 B |
| 04/06/2026 | $5.38 | $5.41 (0.56%) | $5.44 | $5.33 | 735.30 K | $2.02 B |
| 04/02/2026 | $5.46 | $5.35 (-2.01%) | $5.60 | $5.35 | 1.62 M | $1.99 B |
| 04/01/2026 | $5.42 | $5.58 (2.95%) | $5.62 | $5.40 | 1.34 M | $2.08 B |
| 03/31/2026 | $5.10 | $5.40 (5.88%) | $5.41 | $5.10 | 1.83 M | $2.01 B |
| 03/30/2026 | $5.06 | $5.03 (-0.59%) | $5.10 | $5.00 | 1.80 M | $1.88 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.
