5 DAY PERFORMANCE
-22.80%
1 MONTH PERFORMANCE
+20.22%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
-10.54%
YEAR-TO-DATE PERFORMANCE
-23.02%
1 YEAR PERFORMANCE
-28.57%
Bausch Health Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $6.80 | $6.44 (-5.29%) | $6.87 | $6.38 | 4.02 M | $2.42 B |
| 08/20/2026 | $6.82 | $6.81 (-0.15%) | $6.91 | $6.67 | 1.93 M | $2.55 B |
| 08/19/2026 | $6.99 | $6.89 (-1.43%) | $7.08 | $6.72 | 2.50 M | $2.58 B |
| 08/18/2026 | $6.64 | $6.93 (4.37%) | $7.03 | $6.58 | 4.78 M | $2.60 B |
| 08/17/2026 | $6.40 | $6.58 (2.81%) | $6.58 | $6.31 | 2.10 M | $2.47 B |
| 08/14/2026 | $6.30 | $6.51 (3.33%) | $6.53 | $6.18 | 2.56 M | $2.44 B |
| 08/13/2026 | $6.23 | $6.34 (1.77%) | $6.39 | $6.20 | 1.82 M | $2.38 B |
| 08/12/2026 | $6.21 | $6.21 (0%) | $6.33 | $6.05 | 2.20 M | $2.33 B |
| 08/11/2026 | $6.29 | $6.24 (-0.79%) | $6.39 | $6.17 | 1.64 M | $2.34 B |
| 08/10/2026 | $6.31 | $6.35 (0.63%) | $6.54 | $6.16 | 2.80 M | $2.38 B |
| 08/07/2026 | $5.91 | $6.25 (5.75%) | $6.27 | $5.89 | 4.23 M | $2.34 B |
| 08/06/2026 | $6.35 | $5.91 (-6.93%) | $6.35 | $5.88 | 3.51 M | $2.22 B |
| 08/05/2026 | $6.54 | $6.29 (-3.82%) | $6.54 | $6.14 | 4.25 M | $2.36 B |
| 08/04/2026 | $6.91 | $6.44 (-6.8%) | $7.05 | $6.36 | 17.15 M | $2.42 B |
| 08/03/2026 | $7.00 | $7.00 (0%) | $7.30 | $6.53 | 9.46 M | $2.63 B |
| 07/31/2026 | $6.00 | $6.89 (14.83%) | $6.92 | $5.98 | 22.80 M | $2.58 B |
| 07/30/2026 | $4.97 | $6.03 (21.33%) | $6.07 | $4.97 | 18.66 M | $2.26 B |
| 07/29/2026 | $4.58 | $4.68 (2.18%) | $4.70 | $4.47 | 3.65 M | $1.76 B |
| 07/28/2026 | $4.55 | $4.52 (-0.66%) | $4.61 | $4.48 | 1.29 M | $1.69 B |
| 07/27/2026 | $4.48 | $4.48 (0%) | $4.60 | $4.47 | 1.72 M | $1.68 B |
| 07/24/2026 | $4.48 | $4.43 (-1.12%) | $4.50 | $4.41 | 1.23 M | $1.65 B |
| 07/23/2026 | $4.52 | $4.45 (-1.55%) | $4.56 | $4.44 | 1.38 M | $1.66 B |
| 07/22/2026 | $4.51 | $4.56 (1.11%) | $4.70 | $4.50 | 1.61 M | $1.70 B |
| 07/21/2026 | $4.67 | $4.52 (-3.21%) | $4.67 | $4.33 | 3.62 M | $1.69 B |
| 07/20/2026 | $4.80 | $4.68 (-2.5%) | $4.82 | $4.68 | 2.07 M | $1.74 B |
| 07/17/2026 | $4.95 | $4.83 (-2.42%) | $5.00 | $4.83 | 1.24 M | $1.80 B |
| 07/16/2026 | $4.95 | $4.93 (-0.4%) | $5.00 | $4.89 | 1.49 M | $1.84 B |
| 07/15/2026 | $4.80 | $4.89 (1.87%) | $4.90 | $4.79 | 1.63 M | $1.82 B |
| 07/14/2026 | $4.84 | $4.75 (-1.86%) | $4.86 | $4.73 | 1.93 M | $1.77 B |
| 07/13/2026 | $4.78 | $4.85 (1.46%) | $4.89 | $4.78 | 1.60 M | $1.81 B |
| 07/10/2026 | $4.84 | $4.78 (-1.24%) | $4.88 | $4.70 | 1.37 M | $1.78 B |
| 07/09/2026 | $4.89 | $4.86 (-0.61%) | $4.91 | $4.80 | 1.55 M | $1.81 B |
| 07/08/2026 | $4.87 | $4.91 (0.82%) | $4.95 | $4.79 | 1.21 M | $1.83 B |
| 07/07/2026 | $4.87 | $4.91 (0.82%) | $5.01 | $4.85 | 1.99 M | $1.83 B |
| 07/06/2026 | $4.87 | $4.81 (-1.23%) | $4.90 | $4.75 | 2.77 M | $1.79 B |
| 07/02/2026 | $4.85 | $4.90 (1.03%) | $4.93 | $4.74 | 3.28 M | $1.83 B |
| 07/01/2026 | $4.85 | $4.77 (-1.65%) | $4.95 | $4.76 | 2.45 M | $1.78 B |
| 06/30/2026 | $4.80 | $4.93 (2.71%) | $5.02 | $4.80 | 3.87 M | $1.84 B |
| 06/29/2026 | $4.75 | $4.85 (2.11%) | $4.89 | $4.63 | 4.34 M | $1.81 B |
| 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 |
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.
