5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
-20.41%
YEAR-TO-DATE PERFORMANCE
-10.79%
1 YEAR PERFORMANCE
-4.76%
Bausch Health Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.99 | $6.19 (3.34%) | $6.25 | $5.89 | 2.81 M | $2.30 B |
| 02/17/2026 | $6.05 | $5.99 (-0.99%) | $6.12 | $5.96 | 1.97 M | $2.22 B |
| 02/13/2026 | $5.84 | $5.99 (2.57%) | $6.11 | $5.84 | 1.66 M | $2.22 B |
| 02/12/2026 | $6.07 | $5.84 (-3.79%) | $6.07 | $5.83 | 2.12 M | $2.17 B |
| 02/11/2026 | $6.11 | $6.08 (-0.49%) | $6.20 | $5.97 | 2.55 M | $2.26 B |
| 02/10/2026 | $5.99 | $6.16 (2.84%) | $6.31 | $5.98 | 1.76 M | $2.29 B |
| 02/09/2026 | $5.90 | $5.98 (1.36%) | $6.04 | $5.85 | 1.64 M | $2.22 B |
| 02/06/2026 | $5.78 | $5.88 (1.73%) | $5.90 | $5.77 | 1.36 M | $2.18 B |
| 02/05/2026 | $5.67 | $5.73 (1.06%) | $5.81 | $5.62 | 2.30 M | $2.13 B |
| 02/04/2026 | $5.77 | $5.66 (-1.91%) | $5.79 | $5.65 | 1.36 M | $2.10 B |
| 02/03/2026 | $5.78 | $5.70 (-1.38%) | $5.80 | $5.59 | 1.41 M | $2.12 B |
| 02/02/2026 | $5.70 | $5.76 (1.05%) | $5.85 | $5.64 | 2.11 M | $2.14 B |
| 01/30/2026 | $5.59 | $5.74 (2.68%) | $5.74 | $5.55 | 2.24 M | $2.13 B |
| 01/29/2026 | $5.64 | $5.59 (-0.89%) | $5.70 | $5.56 | 1.92 M | $2.08 B |
| 01/28/2026 | $5.73 | $5.66 (-1.22%) | $5.74 | $5.63 | 1.83 M | $2.10 B |
| 01/27/2026 | $5.83 | $5.72 (-1.89%) | $5.93 | $5.70 | 2.80 M | $2.12 B |
| 01/26/2026 | $5.88 | $5.80 (-1.36%) | $5.92 | $5.77 | 2.69 M | $2.15 B |
| 01/23/2026 | $6.22 | $5.91 (-4.98%) | $6.24 | $5.86 | 7.98 M | $2.19 B |
| 01/22/2026 | $6.67 | $6.57 (-1.5%) | $6.80 | $6.53 | 1.94 M | $2.44 B |
| 01/21/2026 | $6.85 | $6.65 (-2.92%) | $6.87 | $6.56 | 2.21 M | $2.47 B |
| 01/20/2026 | $6.94 | $6.79 (-2.16%) | $6.94 | $6.71 | 1.98 M | $2.52 B |
| 01/16/2026 | $7.27 | $6.98 (-3.99%) | $7.30 | $6.97 | 1.53 M | $2.59 B |
| 01/15/2026 | $7.39 | $7.26 (-1.76%) | $7.45 | $7.20 | 1.81 M | $2.69 B |
| 01/14/2026 | $7.55 | $7.45 (-1.32%) | $7.73 | $7.42 | 1.30 M | $2.76 B |
| 01/13/2026 | $7.53 | $7.50 (-0.4%) | $7.67 | $7.23 | 1.91 M | $2.78 B |
| 01/12/2026 | $7.43 | $7.49 (0.81%) | $7.59 | $7.35 | 1.30 M | $2.78 B |
| 01/09/2026 | $7.77 | $7.41 (-4.63%) | $7.89 | $7.41 | 1.68 M | $2.75 B |
| 01/08/2026 | $7.90 | $7.77 (-1.65%) | $7.95 | $7.77 | 1.77 M | $2.88 B |
| 01/07/2026 | $7.71 | $7.90 (2.46%) | $8.00 | $7.64 | 2.14 M | $2.93 B |
| 01/06/2026 | $7.42 | $7.63 (2.83%) | $7.91 | $7.38 | 2.11 M | $2.83 B |
| 01/05/2026 | $7.25 | $7.40 (2.07%) | $7.64 | $7.16 | 2.48 M | $2.74 B |
| 01/02/2026 | $7.02 | $7.21 (2.71%) | $7.25 | $6.93 | 2.34 M | $2.67 B |
| 12/31/2025 | $6.95 | $6.95 (0%) | $7.02 | $6.87 | 1.39 M | $2.58 B |
| 12/30/2025 | $7.13 | $6.99 (-1.96%) | $7.13 | $6.99 | 1.35 M | $2.59 B |
| 12/29/2025 | $7.18 | $7.13 (-0.7%) | $7.25 | $7.10 | 1.16 M | $2.64 B |
| 12/26/2025 | $7.18 | $7.20 (0.28%) | $7.24 | $7.16 | 1.02 M | $2.67 B |
| 12/24/2025 | $7.32 | $7.18 (-1.91%) | $7.34 | $7.15 | 979.74 K | $2.66 B |
| 12/23/2025 | $6.99 | $7.32 (4.72%) | $7.35 | $6.95 | 8.10 M | $2.71 B |
| 12/22/2025 | $6.91 | $6.99 (1.16%) | $7.01 | $6.74 | 3.31 M | $2.59 B |
| 12/19/2025 | $6.80 | $6.88 (1.18%) | $7.07 | $6.79 | 2.47 M | $2.55 B |
| 12/18/2025 | $6.85 | $6.82 (-0.44%) | $6.94 | $6.79 | 1.30 M | $2.53 B |
| 12/17/2025 | $6.94 | $6.82 (-1.73%) | $6.94 | $6.70 | 1.52 M | $2.53 B |
| 12/16/2025 | $6.89 | $6.93 (0.58%) | $7.00 | $6.86 | 1.33 M | $2.57 B |
| 12/15/2025 | $6.90 | $6.91 (0.14%) | $6.99 | $6.77 | 1.46 M | $2.56 B |
| 12/12/2025 | $7.05 | $6.92 (-1.84%) | $7.10 | $6.91 | 1.54 M | $2.57 B |
| 12/11/2025 | $6.81 | $7.01 (2.94%) | $7.20 | $6.77 | 2.04 M | $2.60 B |
| 12/10/2025 | $6.82 | $6.82 (0%) | $6.97 | $6.75 | 1.07 M | $2.53 B |
| 12/09/2025 | $6.80 | $6.80 (0%) | $6.90 | $6.66 | 5.37 M | $2.52 B |
| 12/08/2025 | $7.00 | $6.82 (-2.57%) | $7.02 | $6.80 | 1.85 M | $2.53 B |
| 12/05/2025 | $7.44 | $6.93 (-6.85%) | $7.44 | $6.92 | 2.16 M | $2.57 B |
| 12/04/2025 | $7.07 | $7.38 (4.38%) | $7.55 | $7.07 | 4.73 M | $2.74 B |
| 12/03/2025 | $6.95 | $7.05 (1.44%) | $7.07 | $6.83 | 3.23 M | $2.61 B |
| 12/02/2025 | $7.07 | $6.90 (-2.4%) | $7.10 | $6.83 | 3.86 M | $2.56 B |
| 12/01/2025 | $6.60 | $7.05 (6.82%) | $7.33 | $6.53 | 7.37 M | $2.61 B |
| 11/28/2025 | $6.26 | $6.35 (1.44%) | $6.36 | $6.14 | 1.89 M | $2.36 B |
| 11/26/2025 | $6.32 | $6.25 (-1.11%) | $6.38 | $6.24 | 2.07 M | $2.32 B |
| 11/25/2025 | $6.13 | $6.32 (3.1%) | $6.32 | $6.13 | 7.23 M | $2.34 B |
| 11/24/2025 | $6.03 | $6.11 (1.33%) | $6.11 | $5.97 | 2.54 M | $2.27 B |
| 11/21/2025 | $6.00 | $6.03 (0.5%) | $6.15 | $5.95 | 1.31 M | $2.24 B |
| 11/20/2025 | $6.03 | $6.00 (-0.5%) | $6.10 | $5.91 | 1.30 M | $2.23 B |
| 11/19/2025 | $6.20 | $6.05 (-2.42%) | $6.20 | $6.00 | 1.69 M | $2.24 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.
