5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
-36.92%
3 MONTH PERFORMANCE
-40.42%
6 MONTH PERFORMANCE
-46.25%
YEAR-TO-DATE PERFORMANCE
-44.04%
1 YEAR PERFORMANCE
-47.74%
Bausch Health Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $4.32 | $4.52 (4.63%) | $4.53 | $4.28 | 2.34 M | $1.58 B |
| 04/14/2025 | $4.46 | $4.34 (-2.69%) | $4.50 | $4.31 | 3.61 M | $1.60 B |
| 04/11/2025 | $4.37 | $4.32 (-1.14%) | $4.45 | $4.25 | 2.28 M | $1.59 B |
| 04/10/2025 | $4.89 | $4.37 (-10.63%) | $4.91 | $4.25 | 4.21 M | $1.61 B |
| 04/09/2025 | $4.68 | $5.02 (7.26%) | $5.10 | $4.40 | 6.88 M | $1.85 B |
| 04/08/2025 | $5.42 | $4.81 (-11.25%) | $5.45 | $4.76 | 3.68 M | $1.77 B |
| 04/07/2025 | $5.13 | $5.26 (2.53%) | $5.32 | $4.75 | 4.04 M | $1.94 B |
| 04/04/2025 | $5.55 | $5.33 (-3.96%) | $5.57 | $5.10 | 3.17 M | $1.96 B |
| 04/03/2025 | $6.07 | $5.67 (-6.59%) | $6.13 | $5.65 | 2.05 M | $2.09 B |
| 04/02/2025 | $6.22 | $6.11 (-1.77%) | $6.24 | $6.06 | 1.32 M | $2.25 B |
| 04/01/2025 | $6.39 | $6.25 (-2.19%) | $6.50 | $6.25 | 1.34 M | $2.30 B |
| 03/31/2025 | $6.44 | $6.47 (0.47%) | $6.52 | $6.32 | 2.08 M | $2.38 B |
| 03/28/2025 | $6.71 | $6.48 (-3.43%) | $6.75 | $6.45 | 1.36 M | $2.38 B |
| 03/27/2025 | $6.79 | $6.75 (-0.59%) | $6.86 | $6.57 | 2.01 M | $2.48 B |
| 03/26/2025 | $6.97 | $6.81 (-2.3%) | $7.01 | $6.59 | 2.57 M | $2.51 B |
| 03/25/2025 | $7.30 | $7.00 (-4.11%) | $7.45 | $6.99 | 2.22 M | $2.58 B |
| 03/24/2025 | $7.18 | $7.27 (1.25%) | $7.30 | $7.10 | 1.51 M | $2.68 B |
| 03/21/2025 | $7.04 | $7.16 (1.7%) | $7.22 | $6.96 | 2.54 M | $2.63 B |
| 03/20/2025 | $6.96 | $7.13 (2.44%) | $7.13 | $6.95 | 1.52 M | $2.62 B |
| 03/19/2025 | $6.97 | $7.00 (0.43%) | $7.22 | $6.91 | 1.83 M | $2.58 B |
| 03/18/2025 | $7.01 | $7.01 (0%) | $7.15 | $7.00 | 929,139 | $2.58 B |
| 03/17/2025 | $7.15 | $7.04 (-1.54%) | $7.21 | $7.03 | 1.09 M | $2.59 B |
| 03/14/2025 | $6.89 | $7.15 (3.77%) | $7.24 | $6.83 | 1.90 M | $2.63 B |
| 03/13/2025 | $6.79 | $6.89 (1.47%) | $6.92 | $6.67 | 1.20 M | $2.54 B |
| 03/12/2025 | $6.96 | $6.79 (-2.44%) | $6.99 | $6.74 | 917,755 | $2.50 B |
| 03/11/2025 | $6.97 | $7.00 (0.43%) | $7.07 | $6.93 | 694,743 | $2.58 B |
| 03/10/2025 | $7.09 | $7.00 (-1.27%) | $7.30 | $6.97 | 1.47 M | $2.58 B |
| 03/07/2025 | $7.20 | $7.15 (-0.69%) | $7.33 | $7.13 | 716,486 | $2.63 B |
| 03/06/2025 | $7.08 | $7.21 (1.84%) | $7.28 | $7.08 | 1.03 M | $2.65 B |
| 03/05/2025 | $7.03 | $7.15 (1.71%) | $7.18 | $7.01 | 893,428 | $2.63 B |
| 03/04/2025 | $7.12 | $7.01 (-1.54%) | $7.19 | $6.94 | 1.42 M | $2.58 B |
| 03/03/2025 | $7.42 | $7.17 (-3.37%) | $7.48 | $7.03 | 2.05 M | $2.64 B |
| 02/28/2025 | $7.59 | $7.44 (-1.98%) | $7.65 | $7.41 | 1.16 M | $2.74 B |
| 02/27/2025 | $7.70 | $7.65 (-0.65%) | $7.89 | $7.63 | 1.72 M | $2.82 B |
| 02/26/2025 | $7.53 | $7.70 (2.26%) | $7.73 | $7.41 | 1.50 M | $2.83 B |
| 02/25/2025 | $7.20 | $7.54 (4.72%) | $7.70 | $7.20 | 2.92 M | $2.77 B |
| 02/24/2025 | $7.27 | $7.17 (-1.38%) | $7.37 | $7.05 | 2.44 M | $2.64 B |
| 02/21/2025 | $7.17 | $7.31 (1.95%) | $7.40 | $7.10 | 3.00 M | $2.69 B |
| 02/20/2025 | $6.96 | $7.18 (3.16%) | $7.49 | $6.96 | 6.10 M | $2.64 B |
| 02/19/2025 | $6.43 | $6.51 (1.24%) | $6.57 | $6.32 | 2.90 M | $2.40 B |
| 02/18/2025 | $6.19 | $6.36 (2.75%) | $6.39 | $6.13 | 7.59 M | $2.34 B |
| 02/14/2025 | $6.39 | $6.16 (-3.6%) | $6.42 | $6.12 | 2.96 M | $2.27 B |
| 02/13/2025 | $6.33 | $6.38 (0.79%) | $6.40 | $6.29 | 2.09 M | $2.35 B |
| 02/12/2025 | $6.33 | $6.36 (0.47%) | $6.45 | $6.32 | 1.87 M | $2.34 B |
| 02/11/2025 | $6.25 | $6.37 (1.92%) | $6.41 | $6.23 | 1.54 M | $2.35 B |
| 02/10/2025 | $6.43 | $6.32 (-1.71%) | $6.45 | $6.19 | 6.16 M | $2.33 B |
| 02/07/2025 | $6.48 | $6.45 (-0.46%) | $6.66 | $6.25 | 1.79 M | $2.38 B |
| 02/06/2025 | $7.30 | $6.54 (-10.41%) | $7.33 | $6.54 | 3.31 M | $2.41 B |
| 02/05/2025 | $7.29 | $7.34 (0.69%) | $7.47 | $7.29 | 1.12 M | $2.70 B |
| 02/04/2025 | $7.24 | $7.26 (0.28%) | $7.37 | $7.20 | 971,600 | $2.67 B |
| 02/03/2025 | $7.24 | $7.28 (0.55%) | $7.42 | $6.95 | 8.62 M | $2.68 B |
| 01/31/2025 | $7.50 | $7.43 (-0.93%) | $7.53 | $7.26 | 1.46 M | $2.74 B |
| 01/30/2025 | $7.50 | $7.46 (-0.53%) | $7.56 | $7.39 | 8.11 M | $2.75 B |
| 01/29/2025 | $7.57 | $7.47 (-1.32%) | $7.69 | $7.44 | 1.57 M | $2.75 B |
| 01/28/2025 | $7.76 | $7.60 (-2.06%) | $7.84 | $7.58 | 1.25 M | $2.80 B |
| 01/27/2025 | $7.73 | $7.77 (0.52%) | $8.01 | $7.64 | 1.37 M | $2.86 B |
| 01/24/2025 | $7.83 | $7.72 (-1.4%) | $8.02 | $7.71 | 1.14 M | $2.84 B |
| 01/23/2025 | $7.82 | $7.81 (-0.13%) | $8.00 | $7.73 | 1.57 M | $2.88 B |
| 01/22/2025 | $7.46 | $7.72 (3.49%) | $7.89 | $7.31 | 12.86 M | $2.84 B |
| 01/21/2025 | $7.50 | $7.47 (-0.4%) | $7.72 | $7.42 | 17.94 M | $2.75 B |
| 01/17/2025 | $7.50 | $7.44 (-0.8%) | $7.67 | $7.43 | 3.77 M | $2.74 B |
| 01/16/2025 | $7.56 | $7.65 (1.19%) | $7.67 | $7.53 | 983,141 | $2.82 B |
| 01/15/2025 | $7.60 | $7.57 (-0.39%) | $7.64 | $7.39 | 1.38 M | $2.79 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.
