-
5 DAY PERFORMANCE
-3.58% -
1 MONTH PERFORMANCE
+17.00% -
3 MONTH PERFORMANCE
+72.08% -
6 MONTH PERFORMANCE
+34.14% -
YEAR-TO-DATE PERFORMANCE
+17.58% -
1 YEAR PERFORMANCE
+31.52%
Bausch Health Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $9.43 | $9.42 (-0.11%) | $9.50 | $9.19 | 2.76 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 |
| 10/14/2024 | $8.37 | $8.24 (-1.55%) | $8.44 | $8.19 | 2.65 M | $3.03 B |
| 10/11/2024 | $8.10 | $7.95 (-1.85%) | $8.12 | $7.91 | 1.24 M | $2.92 B |
| 10/10/2024 | $7.91 | $8.10 (2.4%) | $8.12 | $7.85 | 759,511 | $2.98 B |
| 10/09/2024 | $8.04 | $7.93 (-1.37%) | $8.04 | $7.88 | 1.74 M | $2.92 B |
| 10/08/2024 | $8.15 | $8.06 (-1.1%) | $8.27 | $8.06 | 1.09 M | $2.97 B |
| 10/07/2024 | $8.30 | $8.16 (-1.69%) | $8.32 | $8.08 | 1.17 M | $3.00 B |
| 10/04/2024 | $8.30 | $8.32 (0.24%) | $8.49 | $8.27 | 1.16 M | $3.06 B |
| 10/03/2024 | $8.12 | $8.27 (1.85%) | $8.29 | $8.10 | 1.15 M | $3.04 B |
| 10/02/2024 | $8.25 | $8.16 (-1.09%) | $8.25 | $8.13 | 1.12 M | $3.00 B |
| 10/01/2024 | $8.15 | $8.27 (1.47%) | $8.32 | $8.01 | 1.38 M | $3.04 B |
| 09/30/2024 | $8.26 | $8.16 (-1.21%) | $8.27 | $7.99 | 2.28 M | $3.00 B |
| 09/27/2024 | $8.18 | $8.26 (0.98%) | $8.28 | $8.10 | 1.56 M | $3.04 B |
| 09/26/2024 | $8.06 | $8.11 (0.62%) | $8.22 | $8.03 | 2.17 M | $2.98 B |
| 09/25/2024 | $8.10 | $8.03 (-0.86%) | $8.10 | $7.94 | 1.85 M | $2.95 B |
| 09/24/2024 | $8.05 | $8.08 (0.37%) | $8.11 | $7.93 | 1.85 M | $2.97 B |
| 09/23/2024 | $8.03 | $8.01 (-0.25%) | $8.07 | $7.82 | 1.56 M | $2.95 B |
| 09/20/2024 | $8.19 | $8.03 (-1.95%) | $8.29 | $8.02 | 1.99 M | $2.95 B |
| 09/19/2024 | $8.20 | $8.18 (-0.24%) | $8.34 | $7.83 | 4.70 M | $3.01 B |
| 09/18/2024 | $7.48 | $8.02 (7.22%) | $8.11 | $7.39 | 8.17 M | $2.95 B |
| 09/17/2024 | $7.00 | $7.18 (2.57%) | $7.20 | $6.89 | 3.18 M | $2.64 B |
| 09/16/2024 | $6.79 | $7.00 (3.09%) | $7.05 | $6.59 | 6.59 M | $2.58 B |
| 09/13/2024 | $6.33 | $6.32 (-0.16%) | $6.38 | $6.26 | 1.05 M | $2.33 B |
| 09/12/2024 | $6.39 | $6.30 (-1.41%) | $6.44 | $6.30 | 946,327 | $2.32 B |
| 09/11/2024 | $6.24 | $6.38 (2.24%) | $6.43 | $6.20 | 2.81 M | $2.35 B |
| 09/10/2024 | $6.15 | $6.25 (1.63%) | $6.36 | $6.03 | 2.22 M | $2.30 B |
| 09/09/2024 | $6.25 | $6.20 (-0.8%) | $6.45 | $6.17 | 1.19 M | $2.28 B |
| 09/06/2024 | $6.21 | $6.21 (0%) | $6.33 | $6.12 | 11.53 M | $2.28 B |
| 09/05/2024 | $6.27 | $6.19 (-1.28%) | $6.31 | $6.12 | 879,611 | $2.28 B |
| 09/04/2024 | $6.03 | $6.23 (3.32%) | $6.31 | $6.01 | 1.21 M | $2.29 B |
| 09/03/2024 | $5.88 | $6.07 (3.23%) | $6.23 | $5.84 | 2.14 M | $2.23 B |
| 08/30/2024 | $5.91 | $5.93 (0.34%) | $5.98 | $5.86 | 1.27 M | $2.18 B |
| 08/29/2024 | $5.94 | $5.87 (-1.18%) | $6.00 | $5.85 | 9.71 M | $2.16 B |
| 08/28/2024 | $5.93 | $5.90 (-0.51%) | $5.97 | $5.83 | 745,243 | $2.17 B |
| 08/27/2024 | $5.96 | $5.96 (0%) | $6.04 | $5.92 | 1.14 M | $2.19 B |
| 08/26/2024 | $5.91 | $5.97 (1.02%) | $6.05 | $5.87 | 1.12 M | $2.20 B |
| 08/23/2024 | $5.81 | $5.87 (1.03%) | $5.94 | $5.76 | 918,800 | $2.16 B |
| 08/22/2024 | $5.85 | $5.77 (-1.37%) | $5.88 | $5.72 | 954,376 | $2.12 B |
| 08/21/2024 | $5.89 | $5.83 (-1.02%) | $5.91 | $5.72 | 751,183 | $2.14 B |
| 08/20/2024 | $5.73 | $5.83 (1.75%) | $5.87 | $5.73 | 858,710 | $2.14 B |
| 08/19/2024 | $5.75 | $5.75 (0%) | $5.80 | $5.72 | 692,300 | $2.12 B |
| 08/16/2024 | $5.72 | $5.73 (0.17%) | $5.81 | $5.66 | 718,000 | $2.11 B |
| 08/15/2024 | $5.65 | $5.74 (1.59%) | $5.88 | $5.62 | 1.24 M | $2.11 B |
| 08/14/2024 | $5.50 | $5.53 (0.55%) | $5.55 | $5.46 | 787,625 | $2.03 B |
| 08/13/2024 | $5.42 | $5.48 (1.11%) | $5.49 | $5.35 | 1.03 M | $2.02 B |
| 08/12/2024 | $5.42 | $5.41 (-0.18%) | $5.56 | $5.41 | 1.00 M | $1.99 B |
| 08/09/2024 | $5.53 | $5.42 (-1.99%) | $5.57 | $5.38 | 1.40 M | $1.99 B |
| 08/08/2024 | $5.34 | $5.48 (2.62%) | $5.58 | $4.99 | 5.13 M | $2.02 B |