Bausch Health Companies Inc. (BHC) Charts

$4.65

$0.07 (1.42%)
Last update: 04:00 PM EST
Day's range
$4.54
Day's range
$4.71

5 DAY PERFORMANCE

+2.54%

1 MONTH PERFORMANCE

-5.78%

3 MONTH PERFORMANCE

-35.03%

6 MONTH PERFORMANCE

-42.80%

YEAR-TO-DATE PERFORMANCE

-42.37%

1 YEAR PERFORMANCE

-26.04%

Bausch Health Companies Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $4.62 $4.64 (0.43%) $4.71 $4.54 1.47 M $1.68 B
06/03/2025 $4.50 $4.58 (1.78%) $4.61 $4.43 1.92 M $1.66 B
06/02/2025 $4.52 $4.48 (-0.88%) $4.57 $4.41 1.19 M $1.62 B
05/30/2025 $4.55 $4.53 (-0.44%) $4.56 $4.46 914.02 K $1.64 B
05/29/2025 $4.58 $4.61 (0.66%) $4.61 $4.56 1.17 M $1.67 B
05/28/2025 $4.56 $4.55 (-0.22%) $4.59 $4.50 899.13 K $1.65 B
05/27/2025 $4.58 $4.59 (0.22%) $4.69 $4.55 814.20 K $1.66 B
05/23/2025 $4.42 $4.45 (0.68%) $4.48 $4.41 930.15 K $1.61 B
05/22/2025 $4.49 $4.50 (0.22%) $4.56 $4.45 1.05 M $1.63 B
05/21/2025 $4.65 $4.48 (-3.66%) $4.67 $4.47 1.16 M $1.62 B
05/20/2025 $4.70 $4.68 (-0.43%) $4.79 $4.63 1.14 M $1.70 B
05/19/2025 $4.66 $4.64 (-0.43%) $4.68 $4.55 783.92 K $1.68 B
05/16/2025 $4.64 $4.67 (0.65%) $4.75 $4.60 1.15 M $1.69 B
05/15/2025 $4.52 $4.60 (1.77%) $4.64 $4.47 1.34 M $1.67 B
05/14/2025 $4.68 $4.56 (-2.56%) $4.71 $4.53 1.30 M $1.65 B
05/13/2025 $4.76 $4.67 (-1.89%) $4.76 $4.66 1.27 M $1.69 B
05/12/2025 $4.73 $4.78 (1.06%) $4.95 $4.72 3.20 M $1.73 B
05/09/2025 $4.73 $4.59 (-2.96%) $4.77 $4.52 1.72 M $1.66 B
05/08/2025 $4.72 $4.70 (-0.42%) $4.86 $4.70 1.94 M $1.70 B
05/07/2025 $4.78 $4.70 (-1.67%) $4.81 $4.63 2.90 M $1.70 B
05/06/2025 $4.90 $4.74 (-3.27%) $5.05 $4.68 2.08 M $1.72 B
05/05/2025 $5.37 $4.93 (-8.19%) $5.39 $4.92 2.69 M $1.79 B
05/02/2025 $5.42 $5.42 (0%) $5.60 $5.39 2.05 M $1.96 B
05/01/2025 $5.20 $5.30 (1.92%) $5.34 $5.00 3.18 M $1.92 B
04/30/2025 $5.36 $5.30 (-1.12%) $5.36 $5.12 2.31 M $1.92 B
04/29/2025 $5.38 $5.51 (2.42%) $5.54 $5.35 1.10 M $2.00 B
04/28/2025 $5.46 $5.41 (-0.92%) $5.50 $5.33 1.64 M $1.96 B
04/25/2025 $5.47 $5.44 (-0.55%) $5.48 $5.32 1.35 M $2.00 B
04/24/2025 $5.21 $5.48 (5.18%) $5.48 $5.14 1.99 M $2.02 B
04/23/2025 $5.33 $5.17 (-3%) $5.33 $5.15 2.22 M $1.90 B
04/22/2025 $5.22 $5.19 (-0.57%) $5.31 $5.00 3.64 M $1.91 B
04/21/2025 $5.08 $4.72 (-7.09%) $5.11 $4.59 3.08 M $1.74 B
04/17/2025 $4.51 $5.10 (13.08%) $5.27 $4.51 9.21 M $1.88 B
04/16/2025 $4.52 $4.50 (-0.44%) $4.63 $4.45 2.16 M $1.66 B
04/15/2025 $4.32 $4.52 (4.63%) $4.53 $4.28 2.36 M $1.66 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 $7.00 929.14 K $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 $6.74 917.76 K $2.50 B
03/11/2025 $6.97 $7.00 (0.43%) $7.07 $6.93 694.74 K $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 $7.13 716.49 K $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 $7.01 893.43 K $2.63 B