5 DAY PERFORMANCE
-7.76%
1 MONTH PERFORMANCE
-13.15%
3 MONTH PERFORMANCE
+10.08%
6 MONTH PERFORMANCE
-0.74%
YEAR-TO-DATE PERFORMANCE
-23.02%
1 YEAR PERFORMANCE
-16.28%
Bausch Health Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.14 | $6.04 (-1.63%) | $6.20 | $6.02 | 1.27 M | $2.27 B |
| 10/07/2026 | $6.04 | $6.15 (1.82%) | $6.33 | $6.02 | 2.01 M | $2.31 B |
| 10/06/2026 | $5.94 | $6.02 (1.35%) | $6.11 | $5.83 | 3.05 M | $2.26 B |
| 10/05/2026 | $5.73 | $5.89 (2.79%) | $5.96 | $5.71 | 1.47 M | $2.21 B |
| 10/02/2026 | $5.73 | $5.80 (1.22%) | $5.87 | $5.61 | 3.28 M | $2.18 B |
| 10/01/2026 | $5.84 | $5.73 (-1.88%) | $5.86 | $5.65 | 1.45 M | $2.15 B |
| 09/30/2026 | $5.83 | $5.83 (0%) | $5.93 | $5.72 | 1.46 M | $2.19 B |
| 09/29/2026 | $5.74 | $5.80 (1.05%) | $5.80 | $5.69 | 1.28 M | $2.18 B |
| 09/28/2026 | $5.66 | $5.77 (1.94%) | $5.85 | $5.60 | 1.51 M | $2.16 B |
| 09/25/2026 | $5.66 | $5.69 (0.53%) | $5.83 | $5.63 | 1.25 M | $2.13 B |
| 09/24/2026 | $5.67 | $5.65 (-0.35%) | $5.78 | $5.54 | 2.02 M | $2.12 B |
| 09/23/2026 | $5.82 | $5.71 (-1.89%) | $5.93 | $5.67 | 1.82 M | $2.14 B |
| 09/22/2026 | $5.76 | $5.81 (0.87%) | $5.82 | $5.62 | 1.91 M | $2.18 B |
| 09/21/2026 | $5.67 | $5.64 (-0.53%) | $5.74 | $5.56 | 1.54 M | $2.11 B |
| 09/18/2026 | $5.68 | $5.67 (-0.18%) | $5.73 | $5.60 | 1.91 M | $2.13 B |
| 09/17/2026 | $5.78 | $5.65 (-2.25%) | $5.78 | $5.63 | 2.87 M | $2.12 B |
| 09/16/2026 | $5.69 | $5.69 (0%) | $5.83 | $5.65 | 1.57 M | $2.13 B |
| 09/15/2026 | $5.90 | $5.67 (-3.9%) | $5.91 | $5.64 | 1.61 M | $2.13 B |
| 09/14/2026 | $5.93 | $5.92 (-0.17%) | $6.06 | $5.83 | 5.20 M | $2.22 B |
| 09/11/2026 | $6.12 | $5.86 (-4.25%) | $6.13 | $5.84 | 2.41 M | $2.20 B |
| 09/10/2026 | $6.11 | $6.07 (-0.65%) | $6.17 | $5.88 | 1.59 M | $2.28 B |
| 09/09/2026 | $6.38 | $6.16 (-3.45%) | $6.47 | $6.14 | 1.43 M | $2.31 B |
| 09/08/2026 | $6.57 | $6.43 (-2.13%) | $6.69 | $6.41 | 1.84 M | $2.41 B |
| 09/04/2026 | $6.71 | $6.56 (-2.24%) | $6.72 | $6.52 | 1.65 M | $2.46 B |
| 09/03/2026 | $6.91 | $6.76 (-2.17%) | $6.99 | $6.62 | 2.16 M | $2.54 B |
| 09/02/2026 | $6.56 | $6.83 (4.12%) | $6.87 | $6.54 | 7.72 M | $2.56 B |
| 09/01/2026 | $6.39 | $6.47 (1.25%) | $6.74 | $6.34 | 2.56 M | $2.43 B |
| 08/31/2026 | $6.36 | $6.37 (0.16%) | $6.38 | $6.14 | 2.51 M | $2.39 B |
| 08/28/2026 | $6.29 | $6.32 (0.48%) | $6.36 | $6.23 | 1.39 M | $2.37 B |
| 08/27/2026 | $6.47 | $6.30 (-2.63%) | $6.47 | $6.29 | 2.89 M | $2.36 B |
| 08/26/2026 | $6.69 | $6.51 (-2.69%) | $6.82 | $6.50 | 2.14 M | $2.44 B |
| 08/25/2026 | $6.74 | $6.73 (-0.15%) | $6.74 | $6.46 | 3.46 M | $2.52 B |
| 08/24/2026 | $6.44 | $6.68 (3.73%) | $6.71 | $6.43 | 2.71 M | $2.51 B |
| 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 |
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.
