5 DAY PERFORMANCE
-5.18%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-8.80%
6 MONTH PERFORMANCE
+40.44%
YEAR-TO-DATE PERFORMANCE
-17.06%
1 YEAR PERFORMANCE
-17.98%
Bausch Health Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.44 | $6.93 (-6.85%) | $7.44 | $6.92 | 2.16 M | $2.57 B |
| 12/04/2025 | $7.07 | $7.38 (4.38%) | $7.55 | $7.07 | 4.73 M | $2.74 B |
| 12/03/2025 | $6.95 | $7.05 (1.44%) | $7.07 | $6.83 | 3.23 M | $2.61 B |
| 12/02/2025 | $7.07 | $6.90 (-2.4%) | $7.10 | $6.83 | 3.86 M | $2.56 B |
| 12/01/2025 | $6.60 | $7.05 (6.82%) | $7.33 | $6.53 | 7.37 M | $2.61 B |
| 11/28/2025 | $6.26 | $6.35 (1.44%) | $6.36 | $6.14 | 1.89 M | $2.36 B |
| 11/26/2025 | $6.32 | $6.25 (-1.11%) | $6.38 | $6.24 | 2.07 M | $2.32 B |
| 11/25/2025 | $6.13 | $6.32 (3.1%) | $6.32 | $6.13 | 7.23 M | $2.34 B |
| 11/24/2025 | $6.03 | $6.11 (1.33%) | $6.11 | $5.97 | 2.54 M | $2.27 B |
| 11/21/2025 | $6.00 | $6.03 (0.5%) | $6.15 | $5.95 | 1.31 M | $2.24 B |
| 11/20/2025 | $6.03 | $6.00 (-0.5%) | $6.10 | $5.91 | 1.30 M | $2.23 B |
| 11/19/2025 | $6.20 | $6.05 (-2.42%) | $6.20 | $6.00 | 1.69 M | $2.24 B |
| 11/18/2025 | $6.08 | $6.18 (1.64%) | $6.29 | $6.08 | 1.60 M | $2.29 B |
| 11/17/2025 | $6.19 | $6.13 (-0.97%) | $6.34 | $6.03 | 1.89 M | $2.27 B |
| 11/14/2025 | $6.51 | $6.28 (-3.53%) | $6.53 | $6.25 | 2.26 M | $2.33 B |
| 11/13/2025 | $6.96 | $6.62 (-4.89%) | $6.96 | $6.58 | 3.40 M | $2.46 B |
| 11/12/2025 | $6.84 | $6.94 (1.46%) | $6.97 | $6.72 | 5.65 M | $2.57 B |
| 11/11/2025 | $6.42 | $6.81 (6.07%) | $6.88 | $6.38 | 3.29 M | $2.53 B |
| 11/10/2025 | $6.70 | $6.40 (-4.48%) | $6.76 | $6.39 | 1.92 M | $2.37 B |
| 11/07/2025 | $6.65 | $6.65 (0%) | $6.77 | $6.56 | 1.97 M | $2.47 B |
| 11/06/2025 | $6.78 | $6.69 (-1.33%) | $6.91 | $6.64 | 1.65 M | $2.48 B |
| 11/05/2025 | $6.76 | $6.78 (0.3%) | $7.00 | $6.72 | 1.53 M | $2.51 B |
| 11/04/2025 | $6.75 | $6.74 (-0.15%) | $6.92 | $6.72 | 1.80 M | $2.50 B |
| 11/03/2025 | $6.97 | $6.81 (-2.3%) | $7.11 | $6.81 | 7.37 M | $2.53 B |
| 10/31/2025 | $6.58 | $7.02 (6.69%) | $7.18 | $6.58 | 3.27 M | $2.60 B |
| 10/30/2025 | $6.30 | $6.61 (4.92%) | $6.93 | $6.12 | 4.64 M | $2.45 B |
| 10/29/2025 | $6.19 | $5.90 (-4.68%) | $6.21 | $5.88 | 3.71 M | $2.19 B |
| 10/28/2025 | $6.21 | $6.19 (-0.32%) | $6.21 | $6.02 | 4.25 M | $2.30 B |
| 10/27/2025 | $6.23 | $6.20 (-0.48%) | $6.27 | $6.16 | 1.27 M | $2.30 B |
| 10/24/2025 | $6.45 | $6.20 (-3.88%) | $6.45 | $6.15 | 3.48 M | $2.30 B |
| 10/23/2025 | $6.21 | $6.38 (2.74%) | $6.43 | $6.19 | 1.62 M | $2.37 B |
| 10/22/2025 | $6.23 | $6.24 (0.16%) | $6.43 | $6.20 | 1.49 M | $2.31 B |
| 10/21/2025 | $6.30 | $6.16 (-2.22%) | $6.31 | $6.08 | 1.73 M | $2.28 B |
| 10/20/2025 | $6.08 | $6.31 (3.78%) | $6.39 | $6.04 | 2.26 M | $2.34 B |
| 10/17/2025 | $6.00 | $6.05 (0.83%) | $6.08 | $5.95 | 1.12 M | $2.24 B |
| 10/16/2025 | $6.02 | $6.01 (-0.17%) | $6.12 | $5.89 | 1.40 M | $2.23 B |
| 10/15/2025 | $6.19 | $6.02 (-2.75%) | $6.19 | $5.98 | 1.05 M | $2.23 B |
| 10/14/2025 | $6.11 | $6.11 (0%) | $6.15 | $6.04 | 836.29 K | $2.27 B |
| 10/13/2025 | $6.12 | $6.11 (-0.16%) | $6.19 | $6.06 | 903.15 K | $2.27 B |
| 10/10/2025 | $6.36 | $6.05 (-4.87%) | $6.36 | $5.90 | 2.92 M | $2.24 B |
| 10/09/2025 | $6.37 | $6.39 (0.31%) | $6.46 | $6.34 | 1.16 M | $2.37 B |
| 10/08/2025 | $6.40 | $6.34 (-0.94%) | $6.43 | $6.33 | 903.00 K | $2.35 B |
| 10/07/2025 | $6.48 | $6.39 (-1.39%) | $6.51 | $6.36 | 858.90 K | $2.37 B |
| 10/06/2025 | $6.69 | $6.47 (-3.29%) | $6.69 | $6.47 | 1.33 M | $2.40 B |
| 10/03/2025 | $6.62 | $6.68 (0.91%) | $6.81 | $6.60 | 1.46 M | $2.48 B |
| 10/02/2025 | $6.60 | $6.55 (-0.76%) | $6.66 | $6.54 | 1.16 M | $2.43 B |
| 10/01/2025 | $6.47 | $6.62 (2.32%) | $6.75 | $6.42 | 1.79 M | $2.46 B |
| 09/30/2025 | $6.42 | $6.45 (0.47%) | $6.55 | $6.40 | 1.67 M | $2.39 B |
| 09/29/2025 | $6.49 | $6.47 (-0.31%) | $6.57 | $6.41 | 1.61 M | $2.40 B |
| 09/26/2025 | $6.50 | $6.48 (-0.31%) | $6.51 | $6.40 | 847.92 K | $2.40 B |
| 09/25/2025 | $6.60 | $6.46 (-2.12%) | $6.61 | $6.40 | 2.24 M | $2.40 B |
| 09/24/2025 | $6.73 | $6.65 (-1.19%) | $6.73 | $6.60 | 1.42 M | $2.47 B |
| 09/23/2025 | $6.80 | $6.71 (-1.32%) | $6.88 | $6.71 | 1.38 M | $2.49 B |
| 09/22/2025 | $6.73 | $6.81 (1.19%) | $6.90 | $6.69 | 1.25 M | $2.53 B |
| 09/19/2025 | $6.91 | $6.73 (-2.6%) | $6.91 | $6.72 | 1.40 M | $2.50 B |
| 09/18/2025 | $6.89 | $6.89 (0%) | $6.96 | $6.82 | 2.03 M | $2.56 B |
| 09/17/2025 | $6.81 | $6.83 (0.29%) | $7.02 | $6.73 | 3.78 M | $2.53 B |
| 09/16/2025 | $7.15 | $6.78 (-5.17%) | $7.16 | $6.76 | 3.17 M | $2.51 B |
| 09/15/2025 | $7.29 | $7.18 (-1.51%) | $7.30 | $7.03 | 1.79 M | $2.66 B |
| 09/12/2025 | $7.19 | $7.26 (0.97%) | $7.31 | $7.11 | 3.08 M | $2.69 B |
| 09/11/2025 | $7.20 | $7.25 (0.69%) | $7.33 | $7.17 | 1.05 M | $2.69 B |
| 09/10/2025 | $7.19 | $7.15 (-0.56%) | $7.32 | $7.15 | 1.54 M | $2.65 B |
| 09/09/2025 | $7.29 | $7.21 (-1.1%) | $7.34 | $7.18 | 1.58 M | $2.67 B |
| 09/08/2025 | $7.31 | $7.33 (0.27%) | $7.37 | $7.17 | 792.70 K | $2.72 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.
