5 DAY PERFORMANCE
+11.58%
1 MONTH PERFORMANCE
+26.78%
3 MONTH PERFORMANCE
+71.31%
6 MONTH PERFORMANCE
+25.79%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
+39.62%
Bausch Health Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/18/2025 | $8.23 | $7.98 (-3.1%) | $8.44 | $7.95 | 2.81 M | $3.01 B |
| 08/15/2025 | $7.95 | $8.34 (4.91%) | $8.69 | $7.65 | 9.18 M | $3.09 B |
| 08/14/2025 | $7.35 | $7.51 (2.18%) | $7.77 | $7.22 | 37.48 M | $2.79 B |
| 08/13/2025 | $7.05 | $7.17 (1.7%) | $7.18 | $6.99 | 1.92 M | $2.66 B |
| 08/12/2025 | $6.69 | $7.00 (4.63%) | $7.02 | $6.67 | 3.80 M | $2.60 B |
| 08/11/2025 | $5.75 | $6.66 (15.83%) | $6.98 | $5.75 | 9.50 M | $2.47 B |
| 08/08/2025 | $5.81 | $5.75 (-1.03%) | $5.81 | $5.75 | 843.01 K | $2.13 B |
| 08/07/2025 | $5.86 | $5.76 (-1.71%) | $5.86 | $5.68 | 875.80 K | $2.14 B |
| 08/06/2025 | $5.95 | $5.76 (-3.19%) | $5.95 | $5.70 | 1.54 M | $2.14 B |
| 08/05/2025 | $5.80 | $5.94 (2.41%) | $6.11 | $5.79 | 2.14 M | $2.20 B |
| 08/04/2025 | $5.71 | $5.78 (1.23%) | $5.79 | $5.65 | 1.35 M | $2.14 B |
| 08/01/2025 | $5.78 | $5.71 (-1.21%) | $5.85 | $5.63 | 1.34 M | $2.12 B |
| 07/31/2025 | $5.77 | $5.89 (2.08%) | $6.01 | $5.50 | 4.96 M | $2.18 B |
| 07/30/2025 | $6.85 | $6.39 (-6.72%) | $6.88 | $6.34 | 2.05 M | $2.37 B |
| 07/29/2025 | $6.92 | $6.82 (-1.45%) | $6.94 | $6.72 | 1.24 M | $2.53 B |
| 07/28/2025 | $6.80 | $6.89 (1.32%) | $7.10 | $6.78 | 974.40 K | $2.56 B |
| 07/25/2025 | $6.78 | $6.77 (-0.15%) | $6.84 | $6.63 | 754.26 K | $2.45 B |
| 07/24/2025 | $6.67 | $6.78 (1.65%) | $6.90 | $6.62 | 1.31 M | $2.46 B |
| 07/23/2025 | $6.47 | $6.65 (2.78%) | $6.70 | $6.47 | 1.23 M | $2.41 B |
| 07/22/2025 | $6.30 | $6.51 (3.33%) | $6.53 | $6.29 | 1.12 M | $2.36 B |
| 07/21/2025 | $6.32 | $6.32 (0%) | $6.43 | $6.30 | 1.01 M | $2.29 B |
| 07/18/2025 | $6.50 | $6.31 (-2.92%) | $6.53 | $6.30 | 903.00 K | $2.29 B |
| 07/17/2025 | $6.42 | $6.48 (0.93%) | $6.53 | $6.38 | 785.53 K | $2.35 B |
| 07/16/2025 | $6.42 | $6.44 (0.31%) | $6.51 | $6.33 | 1.12 M | $2.33 B |
| 07/15/2025 | $6.42 | $6.42 (0%) | $6.46 | $6.34 | 1.10 M | $2.33 B |
| 07/14/2025 | $6.37 | $6.34 (-0.47%) | $6.41 | $6.23 | 1.56 M | $2.30 B |
| 07/11/2025 | $6.50 | $6.42 (-1.23%) | $6.58 | $6.40 | 1.54 M | $2.33 B |
| 07/10/2025 | $6.59 | $6.62 (0.46%) | $6.74 | $6.49 | 2.27 M | $2.40 B |
| 07/09/2025 | $6.72 | $6.59 (-1.93%) | $6.85 | $6.58 | 1.05 M | $2.39 B |
| 07/08/2025 | $6.88 | $6.70 (-2.62%) | $6.94 | $6.69 | 1.30 M | $2.43 B |
| 07/07/2025 | $6.98 | $6.87 (-1.58%) | $7.08 | $6.85 | 1.54 M | $2.49 B |
| 07/03/2025 | $7.12 | $7.06 (-0.84%) | $7.22 | $7.05 | 1.18 M | $2.56 B |
| 07/02/2025 | $6.85 | $7.12 (3.94%) | $7.24 | $6.82 | 2.97 M | $2.58 B |
| 07/01/2025 | $6.64 | $6.79 (2.26%) | $6.98 | $6.59 | 2.33 M | $2.46 B |
| 06/30/2025 | $6.50 | $6.66 (2.46%) | $6.80 | $6.40 | 2.31 M | $2.41 B |
| 06/27/2025 | $6.43 | $6.46 (0.47%) | $6.81 | $6.38 | 2.71 M | $2.34 B |
| 06/26/2025 | $6.50 | $6.41 (-1.38%) | $6.55 | $6.39 | 2.32 M | $2.32 B |
| 06/25/2025 | $6.21 | $6.38 (2.74%) | $6.43 | $6.20 | 3.07 M | $2.31 B |
| 06/24/2025 | $6.20 | $6.20 (0%) | $6.28 | $6.13 | 1.46 M | $2.25 B |
| 06/23/2025 | $6.10 | $6.10 (0%) | $6.22 | $5.93 | 2.31 M | $2.21 B |
| 06/20/2025 | $6.23 | $6.18 (-0.8%) | $6.30 | $6.05 | 2.80 M | $2.24 B |
| 06/18/2025 | $5.87 | $6.18 (5.28%) | $6.31 | $5.78 | 4.65 M | $2.24 B |
| 06/17/2025 | $5.91 | $5.73 (-3.05%) | $5.98 | $5.71 | 2.23 M | $2.08 B |
| 06/16/2025 | $6.04 | $5.91 (-2.15%) | $6.07 | $5.68 | 5.11 M | $2.14 B |
| 06/13/2025 | $5.81 | $5.98 (2.93%) | $6.04 | $5.56 | 11.50 M | $2.17 B |
| 06/12/2025 | $5.24 | $5.51 (5.15%) | $5.57 | $5.18 | 4.21 M | $2.00 B |
| 06/11/2025 | $5.14 | $5.33 (3.7%) | $5.36 | $5.03 | 4.14 M | $1.93 B |
| 06/10/2025 | $4.88 | $5.10 (4.51%) | $5.10 | $4.80 | 2.75 M | $1.85 B |
| 06/09/2025 | $4.82 | $4.86 (0.83%) | $4.91 | $4.76 | 1.58 M | $1.76 B |
| 06/06/2025 | $4.68 | $4.76 (1.71%) | $4.80 | $4.67 | 991.70 K | $1.73 B |
| 06/05/2025 | $4.68 | $4.63 (-1.07%) | $4.72 | $4.61 | 723.52 K | $1.68 B |
| 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 |
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.
