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 |
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.
