5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-4.10%
3 MONTH PERFORMANCE
-10.73%
6 MONTH PERFORMANCE
+2.32%
YEAR-TO-DATE PERFORMANCE
-7.07%
1 YEAR PERFORMANCE
-12.19%
Bausch Health Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.44 | $7.48 (0.54%) | $7.50 | $7.30 | 3.44 M | $2.76 B |
| 01/13/2025 | $7.80 | $7.40 (-5.13%) | $7.80 | $7.37 | 2.82 M | $2.73 B |
| 01/10/2025 | $7.96 | $7.88 (-1.01%) | $8.03 | $7.80 | 1.47 M | $2.90 B |
| 01/08/2025 | $7.80 | $7.83 (0.38%) | $7.89 | $7.72 | 992,000 | $2.88 B |
| 01/07/2025 | $7.81 | $7.85 (0.51%) | $7.94 | $7.79 | 817,089 | $2.89 B |
| 01/06/2025 | $7.89 | $7.80 (-1.14%) | $7.95 | $7.80 | 907,236 | $2.87 B |
| 01/03/2025 | $8.02 | $7.80 (-2.74%) | $8.07 | $7.75 | 985,000 | $2.87 B |
| 01/02/2025 | $8.05 | $7.94 (-1.37%) | $8.28 | $7.90 | 1.05 M | $2.93 B |
| 12/31/2024 | $7.76 | $8.06 (3.87%) | $8.26 | $7.70 | 2.49 M | $2.97 B |
| 12/30/2024 | $7.58 | $7.73 (1.98%) | $7.75 | $7.48 | 1.43 M | $2.85 B |
| 12/27/2024 | $7.58 | $7.65 (0.92%) | $7.77 | $7.54 | 1.43 M | $2.82 B |
| 12/26/2024 | $7.50 | $7.61 (1.47%) | $7.63 | $7.47 | 728,700 | $2.80 B |
| 12/24/2024 | $7.48 | $7.53 (0.67%) | $7.57 | $7.40 | 380,508 | $2.77 B |
| 12/23/2024 | $7.41 | $7.48 (0.94%) | $7.52 | $7.41 | 873,825 | $2.76 B |
| 12/20/2024 | $7.33 | $7.47 (1.91%) | $7.60 | $7.33 | 1.23 M | $2.75 B |
| 12/19/2024 | $7.36 | $7.39 (0.41%) | $7.45 | $7.33 | 828,657 | $2.72 B |
| 12/18/2024 | $7.68 | $7.34 (-4.43%) | $7.79 | $7.33 | 1.57 M | $2.70 B |
| 12/17/2024 | $7.63 | $7.68 (0.66%) | $7.70 | $7.56 | 481,500 | $2.83 B |
| 12/16/2024 | $7.78 | $7.65 (-1.67%) | $7.83 | $7.62 | 1.12 M | $2.82 B |
| 12/13/2024 | $7.71 | $7.81 (1.3%) | $7.85 | $7.66 | 876,693 | $2.88 B |
| 12/12/2024 | $7.60 | $7.75 (1.97%) | $7.80 | $7.55 | 1.64 M | $2.86 B |
| 12/11/2024 | $8.10 | $7.58 (-6.42%) | $8.14 | $7.42 | 4.78 M | $2.79 B |
| 12/10/2024 | $8.48 | $8.32 (-1.89%) | $8.52 | $8.18 | 1.12 M | $3.07 B |
| 12/09/2024 | $8.16 | $8.46 (3.68%) | $8.50 | $8.16 | 1.43 M | $3.12 B |
| 12/06/2024 | $8.16 | $8.15 (-0.12%) | $8.17 | $8.04 | 847,349 | $3.00 B |
| 12/05/2024 | $8.15 | $8.12 (-0.37%) | $8.19 | $8.08 | 634,143 | $2.99 B |
| 12/04/2024 | $8.05 | $8.13 (0.99%) | $8.14 | $7.97 | 763,300 | $3.00 B |
| 12/03/2024 | $7.78 | $8.09 (3.98%) | $8.17 | $7.70 | 1.60 M | $2.98 B |
| 12/02/2024 | $8.35 | $7.82 (-6.35%) | $8.39 | $7.82 | 1.82 M | $2.88 B |
| 11/29/2024 | $8.29 | $8.37 (0.97%) | $8.49 | $8.23 | 596,000 | $3.08 B |
| 11/27/2024 | $7.90 | $8.12 (2.78%) | $8.14 | $7.86 | 928,905 | $2.99 B |
| 11/26/2024 | $7.98 | $7.89 (-1.13%) | $8.00 | $7.74 | 2.19 M | $2.91 B |
| 11/25/2024 | $8.03 | $7.95 (-1%) | $8.11 | $7.86 | 2.74 M | $2.93 B |
| 11/22/2024 | $8.12 | $7.97 (-1.85%) | $8.19 | $7.96 | 1.65 M | $2.94 B |
| 11/21/2024 | $8.16 | $8.18 (0.25%) | $8.22 | $8.11 | 579,530 | $3.01 B |
| 11/20/2024 | $8.19 | $8.19 (0%) | $8.36 | $8.16 | 902,942 | $3.02 B |
| 11/19/2024 | $8.28 | $8.19 (-1.09%) | $8.32 | $8.15 | 1.13 M | $3.02 B |
| 11/18/2024 | $8.40 | $8.38 (-0.24%) | $8.51 | $8.36 | 1.13 M | $3.09 B |
| 11/15/2024 | $8.72 | $8.48 (-2.75%) | $8.73 | $8.47 | 1.03 M | $3.12 B |
| 11/14/2024 | $8.76 | $8.76 (0%) | $8.87 | $8.72 | 859,400 | $3.23 B |
| 11/13/2024 | $9.12 | $8.78 (-3.73%) | $9.12 | $8.77 | 1.40 M | $3.23 B |
| 11/12/2024 | $9.25 | $9.13 (-1.3%) | $9.31 | $8.90 | 1.63 M | $3.36 B |
| 11/11/2024 | $9.38 | $9.35 (-0.32%) | $9.49 | $9.31 | 1.75 M | $3.44 B |
| 11/08/2024 | $9.40 | $9.34 (-0.64%) | $9.46 | $9.28 | 1.07 M | $3.44 B |
| 11/07/2024 | $9.43 | $9.42 (-0.11%) | $9.50 | $9.19 | 2.78 M | $3.47 B |
| 11/06/2024 | $9.81 | $9.50 (-3.16%) | $9.82 | $9.49 | 2.99 M | $3.50 B |
| 11/05/2024 | $9.26 | $9.69 (4.64%) | $9.71 | $9.17 | 3.35 M | $3.57 B |
| 11/04/2024 | $9.73 | $9.26 (-4.83%) | $9.85 | $9.26 | 2.69 M | $3.41 B |
| 11/01/2024 | $9.31 | $9.78 (5.05%) | $9.80 | $9.23 | 3.46 M | $3.60 B |
| 10/31/2024 | $8.47 | $9.20 (8.62%) | $9.36 | $8.46 | 7.67 M | $3.39 B |
| 10/30/2024 | $8.09 | $8.17 (0.99%) | $8.40 | $8.09 | 2.00 M | $3.01 B |
| 10/29/2024 | $8.22 | $8.16 (-0.73%) | $8.30 | $8.09 | 1.01 M | $3.01 B |
| 10/28/2024 | $8.06 | $8.19 (1.61%) | $8.23 | $8.05 | 1.14 M | $3.02 B |
| 10/25/2024 | $8.13 | $8.04 (-1.11%) | $8.15 | $7.99 | 612,100 | $2.96 B |
| 10/24/2024 | $8.11 | $8.12 (0.12%) | $8.25 | $8.07 | 929,400 | $2.99 B |
| 10/23/2024 | $8.05 | $8.07 (0.25%) | $8.12 | $8.00 | 872,100 | $2.97 B |
| 10/22/2024 | $8.14 | $8.11 (-0.37%) | $8.19 | $8.09 | 1.14 M | $2.98 B |
| 10/21/2024 | $8.12 | $8.17 (0.62%) | $8.35 | $8.12 | 1.56 M | $3.01 B |
| 10/18/2024 | $8.22 | $8.16 (-0.73%) | $8.28 | $8.07 | 1.48 M | $3.00 B |
| 10/17/2024 | $8.42 | $8.36 (-0.71%) | $8.47 | $8.35 | 2.12 M | $3.08 B |
| 10/16/2024 | $8.45 | $8.46 (0.12%) | $8.51 | $8.39 | 2.29 M | $3.11 B |
| 10/15/2024 | $8.30 | $8.39 (1.08%) | $8.48 | $8.24 | 1.84 M | $3.09 B |