Quotes and Market Data
Find a quote
BAUSCH HEALTH COMPANIES INC
11.65 Up 0.03 (0.26 %)
Delayed : 2025/01/02 12:10:05
- Previous close $11.62
- Opening $11.60
- Price Ask $11.65
- Price Bid $11.65
- Size Bid 6
- Size Ask 1
- Today High $11.93
- Today Low $11.51
- 52 Weeks High $15.43
- 52 Weeks Low $5.45
- Volume 71,082
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.31
- Dividends/Share : $1.02
- Current Div. Yield : N/A
- Market Cap (M) : 4,273.88
- Shares Out (M) : 367.80
- Exchange : XTSE
- Ex Dividend Date : 2010/11/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:10 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 300 |
| 12:08 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 800 |
| 12:08 PM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 12:07 PM | $11.65 | Down $ -0.01 | $11.65 | $11.65 | 400 |
| 12:05 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 500 |
| 12:05 PM | $11.66 | Up $0.00 | $11.66 | $11.66 | 0 |
| 12:04 PM | $11.66 | Down $ -0.01 | $11.66 | $11.66 | 100 |
| 12:02 PM | $11.67 | Up $0.02 | $11.67 | $11.62 | 2,900 |
| 12:02 PM | $11.67 | Up $0.00 | $11.67 | $11.62 | 0 |
| 11:58 AM | $11.65 | Up $0.01 | $11.65 | $11.65 | 200 |
| 11:58 AM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 11:58 AM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 11:58 AM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 11:56 AM | $11.64 | Down $ -0.01 | $11.64 | $11.64 | 100 |
| 11:56 AM | $11.64 | Up $0.00 | $11.64 | $11.64 | 0 |
| 11:55 AM | $11.65 | Up $0.01 | $11.65 | $11.65 | 200 |
| 11:54 AM | $11.64 | Down $ -0.02 | $11.65 | $11.64 | 200 |
| 11:53 AM | $11.66 | Up $0.06 | $11.66 | $11.61 | 4,100 |
| 11:52 AM | $11.60 | Up $0.00 | $11.60 | $11.59 | 1,600 |
| 11:51 AM | $11.60 | Up $0.01 | $11.60 | $11.60 | 200 |
| 11:48 AM | $11.59 | Up $0.01 | $11.59 | $11.59 | 400 |
| 11:48 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 11:48 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 0 |
| 11:47 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 200 |
| 11:46 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 100 |
| 11:45 AM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 200 |
| 11:44 AM | $11.60 | Down $ -0.01 | $11.60 | $11.60 | 100 |
| 11:41 AM | $11.61 | Up $0.01 | $11.61 | $11.61 | 200 |
| 11:41 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 0 |
| 11:41 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 0 |
| 11:40 AM | $11.60 | Up $0.01 | $11.60 | $11.59 | 1,000 |
| 11:39 AM | $11.59 | Up $0.00 | $11.59 | $11.59 | 800 |
| 11:38 AM | $11.59 | Up $0.02 | $11.59 | $11.59 | 100 |
| 11:37 AM | $11.57 | Up $0.02 | $11.57 | $11.56 | 800 |
| 11:35 AM | $11.55 | Up $0.01 | $11.55 | $11.54 | 1,300 |
| 11:35 AM | $11.55 | Up $0.00 | $11.55 | $11.54 | 0 |
| 11:33 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 500 |
| 11:33 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 0 |
| 11:29 AM | $11.54 | Up $0.01 | $11.54 | $11.54 | 300 |
| 11:29 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 0 |
| 11:29 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 0 |
| 11:29 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 0 |
| 11:28 AM | $11.53 | Up $0.00 | $11.53 | $11.53 | 100 |
| 11:27 AM | $11.53 | Up $0.00 | $11.53 | $11.53 | 100 |
| 11:26 AM | $11.53 | Up $0.00 | $11.53 | $11.53 | 100 |
| 11:25 AM | $11.53 | Up $0.00 | $11.53 | $11.53 | 100 |
| 11:24 AM | $11.53 | Up $0.00 | $11.53 | $11.53 | 100 |
| 11:23 AM | $11.53 | Down $ -0.02 | $11.53 | $11.52 | 400 |
| 11:20 AM | $11.55 | Down $ -0.01 | $11.55 | $11.55 | 100 |
| 11:20 AM | $11.55 | Up $0.00 | $11.55 | $11.55 | 0 |
| 11:20 AM | $11.55 | Up $0.00 | $11.55 | $11.55 | 0 |
| 11:18 AM | $11.56 | Up $0.00 | $11.56 | $11.56 | 200 |
| 11:18 AM | $11.56 | Up $0.00 | $11.56 | $11.56 | 0 |
| 11:17 AM | $11.56 | Up $0.00 | $11.56 | $11.56 | 500 |
| 11:14 AM | $11.56 | Down $ -0.01 | $11.57 | $11.56 | 200 |
| 11:14 AM | $11.56 | Up $0.00 | $11.57 | $11.56 | 0 |
| 11:14 AM | $11.56 | Up $0.00 | $11.57 | $11.56 | 0 |
| 11:13 AM | $11.57 | Up $0.04 | $11.57 | $11.51 | 2,500 |
| 11:12 AM | $11.53 | Down $ -0.01 | $11.53 | $11.53 | 200 |
| 11:09 AM | $11.54 | Down $ -0.01 | $11.54 | $11.54 | 100 |
| 11:09 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 0 |
| 11:09 AM | $11.54 | Up $0.00 | $11.54 | $11.54 | 0 |
| 11:06 AM | $11.55 | Up $0.02 | $11.56 | $11.53 | 400 |
| 11:06 AM | $11.55 | Up $0.00 | $11.56 | $11.53 | 0 |
| 11:06 AM | $11.55 | Up $0.00 | $11.56 | $11.53 | 0 |
| 11:05 AM | $11.53 | Up $0.00 | $11.53 | $11.53 | 100 |
| 11:04 AM | $11.53 | Up $0.00 | $11.53 | $11.53 | 400 |
| 11:02 AM | $11.53 | Down $ -0.02 | $11.55 | $11.53 | 400 |
| 11:02 AM | $11.53 | Up $0.00 | $11.55 | $11.53 | 0 |
| 11:01 AM | $11.55 | Down $ -0.02 | $11.55 | $11.55 | 200 |
| 11:00 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 700 |
| 10:59 AM | $11.57 | Down $ -0.02 | $11.57 | $11.57 | 100 |
| 10:58 AM | $11.59 | Down $ -0.01 | $11.59 | $11.59 | 200 |
| 10:56 AM | $11.60 | Up $0.04 | $11.60 | $11.58 | 1,200 |
| 10:56 AM | $11.60 | Up $0.00 | $11.60 | $11.58 | 0 |
| 10:55 AM | $11.56 | Down $ -0.01 | $11.57 | $11.54 | 2,400 |
| 10:54 AM | $11.57 | Down $ -0.01 | $11.57 | $11.57 | 600 |
| 10:53 AM | $11.58 | Up $0.01 | $11.58 | $11.58 | 300 |
| 10:49 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 200 |
| 10:49 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 10:49 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 10:49 AM | $11.57 | Up $0.00 | $11.57 | $11.57 | 0 |
| 10:48 AM | $11.57 | Down $ -0.01 | $11.58 | $11.57 | 300 |
| 10:47 AM | $11.58 | Down $ -0.01 | $11.58 | $11.58 | 100 |
| 10:45 AM | $11.59 | Down $ -0.01 | $11.59 | $11.56 | 800 |
| 10:45 AM | $11.59 | Up $0.00 | $11.59 | $11.56 | 0 |
| 10:44 AM | $11.60 | Down $ -0.02 | $11.61 | $11.60 | 300 |
| 10:43 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 100 |
| 10:41 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 300 |
| 10:41 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 0 |
| 10:40 AM | $11.62 | Up $0.02 | $11.62 | $11.60 | 1,100 |
| 10:38 AM | $11.60 | Down $ -0.02 | $11.60 | $11.60 | 100 |
| 10:38 AM | $11.60 | Up $0.00 | $11.60 | $11.60 | 0 |
| 10:37 AM | $11.62 | Up $0.01 | $11.62 | $11.62 | 100 |
| 10:36 AM | $11.61 | Up $0.00 | $11.61 | $11.61 | 200 |
| 10:35 AM | $11.61 | Down $ -0.01 | $11.62 | $11.61 | 1,400 |
| 10:34 AM | $11.62 | Up $0.00 | $11.63 | $11.62 | 500 |
| 10:31 AM | $11.62 | Down $ -0.03 | $11.62 | $11.62 | 100 |
| 10:31 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 0 |
| 10:31 AM | $11.62 | Up $0.00 | $11.62 | $11.62 | 0 |
| 10:29 AM | $11.65 | Up $0.01 | $11.65 | $11.65 | 100 |
| 10:29 AM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 10:28 AM | $11.64 | Up $0.00 | $11.64 | $11.63 | 300 |
| 10:27 AM | $11.64 | Down $ -0.02 | $11.64 | $11.64 | 500 |
| 10:26 AM | $11.66 | Up $0.03 | $11.66 | $11.66 | 200 |
| 10:24 AM | $11.63 | Down $ -0.02 | $11.65 | $11.63 | 1,400 |
| 10:24 AM | $11.63 | Up $0.00 | $11.65 | $11.63 | 0 |
| 10:23 AM | $11.65 | Down $ -0.03 | $11.67 | $11.65 | 2,100 |
| 10:22 AM | $11.68 | Down $ -0.01 | $11.69 | $11.68 | 700 |
| 10:21 AM | $11.69 | Down $ -0.01 | $11.69 | $11.69 | 100 |
| 10:20 AM | $11.70 | Down $ -0.01 | $11.70 | $11.69 | 300 |
| 10:19 AM | $11.71 | Up $0.00 | $11.71 | $11.71 | 100 |
| 10:18 AM | $11.71 | Down $ -0.01 | $11.71 | $11.71 | 500 |
| 10:17 AM | $11.72 | Down $ -0.03 | $11.72 | $11.72 | 100 |
| 10:16 AM | $11.75 | Up $0.04 | $11.75 | $11.72 | 1,000 |
| 10:14 AM | $11.71 | Up $0.04 | $11.71 | $11.66 | 2,000 |
| 10:14 AM | $11.71 | Up $0.00 | $11.71 | $11.66 | 0 |
| 10:13 AM | $11.67 | Up $0.01 | $11.67 | $11.67 | 100 |
| 10:12 AM | $11.66 | Down $ -0.01 | $11.66 | $11.66 | 100 |
| 10:11 AM | $11.67 | Up $0.00 | $11.68 | $11.67 | 200 |
| 10:10 AM | $11.67 | Down $ -0.02 | $11.68 | $11.67 | 1,300 |
| 10:09 AM | $11.69 | Down $ -0.03 | $11.72 | $11.68 | 1,400 |
| 10:08 AM | $11.72 | Down $ -0.01 | $11.72 | $11.72 | 100 |
| 10:06 AM | $11.73 | Down $ -0.02 | $11.73 | $11.73 | 500 |
| 10:06 AM | $11.73 | Up $0.00 | $11.73 | $11.73 | 0 |
| 10:05 AM | $11.75 | Up $0.00 | $11.75 | $11.73 | 2,500 |
| 10:03 AM | $11.75 | Down $ -0.06 | $11.80 | $11.75 | 1,600 |
| 10:03 AM | $11.75 | Up $0.00 | $11.80 | $11.75 | 0 |
| 10:02 AM | $11.81 | Down $ -0.03 | $11.83 | $11.81 | 1,100 |
| 10:01 AM | $11.84 | Down $ -0.06 | $11.89 | $11.84 | 900 |
| 09:59 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 300 |
| 09:59 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 09:57 AM | $11.90 | Up $0.01 | $11.90 | $11.89 | 1,000 |
| 09:57 AM | $11.90 | Up $0.00 | $11.90 | $11.89 | 0 |
| 09:56 AM | $11.89 | Down $ -0.03 | $11.89 | $11.89 | 100 |
| 09:55 AM | $11.92 | Up $0.00 | $11.92 | $11.92 | 300 |
| 09:54 AM | $11.92 | Up $0.04 | $11.92 | $11.90 | 1,400 |
| 09:53 AM | $11.88 | Down $ -0.05 | $11.93 | $11.88 | 2,200 |
| 09:51 AM | $11.93 | Up $0.03 | $11.93 | $11.92 | 900 |
| 09:51 AM | $11.93 | Up $0.00 | $11.93 | $11.92 | 0 |
| 09:50 AM | $11.90 | Down $ -0.01 | $11.92 | $11.89 | 900 |
| 09:49 AM | $11.91 | Up $0.04 | $11.91 | $11.88 | 300 |
| 09:48 AM | $11.87 | Down $ -0.03 | $11.87 | $11.87 | 200 |
| 09:45 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 300 |
| 09:45 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 09:45 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 09:44 AM | $11.90 | Up $0.07 | $11.90 | $11.90 | 100 |
| 09:43 AM | $11.83 | Up $0.01 | $11.83 | $11.83 | 200 |
| 09:42 AM | $11.82 | Up $0.04 | $11.82 | $11.81 | 500 |
| 09:40 AM | $11.78 | Up $0.04 | $11.78 | $11.78 | 100 |
| 09:40 AM | $11.78 | Up $0.00 | $11.78 | $11.78 | 0 |
| 09:39 AM | $11.74 | Up $0.03 | $11.74 | $11.74 | 100 |
| 09:38 AM | $11.71 | Up $0.06 | $11.71 | $11.70 | 400 |
| 09:35 AM | $11.65 | Down $ -0.01 | $11.65 | $11.65 | 400 |
| 09:35 AM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 09:35 AM | $11.65 | Up $0.00 | $11.65 | $11.65 | 0 |
| 09:34 AM | $11.66 | Up $0.06 | $11.66 | $11.64 | 200 |
| 09:33 AM | $11.60 | Up $0.05 | $11.60 | $11.55 | 1,500 |
| 09:32 AM | $11.55 | Down $ -0.06 | $11.59 | $11.51 | 2,400 |
| 09:31 AM | $11.61 | Up $0.05 | $11.67 | $11.61 | 300 |
| 09:30 AM | $11.56 | Down $ -0.06 | $11.60 | $11.56 | 2,400 |
| Previous close | $11.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-01-2025 | $11.64 | $11.63 | $11.71 | $11.62 | 11,900 |
| 31-12-2024 | $11.62 | $11.29 | $11.87 | $11.22 | 298,100 |
| 30-12-2024 | $11.11 | $10.95 | $11.12 | $10.95 | 128,400 |
| 27-12-2024 | $11.05 | $10.90 | $11.20 | $10.89 | 187,800 |
| 24-12-2024 | $10.85 | $10.84 | $10.88 | $10.82 | 29,800 |
| 23-12-2024 | $10.73 | $10.78 | $10.79 | $10.68 | 123,600 |
| 20-12-2024 | $10.71 | $10.85 | $10.89 | $10.69 | 269,700 |
| 19-12-2024 | $10.64 | $10.69 | $10.71 | $10.58 | 107,700 |
| 18-12-2024 | $10.59 | $11.04 | $11.16 | $10.58 | 281,600 |
| 17-12-2024 | $11.00 | $10.94 | $11.02 | $10.90 | 146,700 |
| 16-12-2024 | $10.91 | $11.00 | $11.00 | $10.85 | 114,300 |
| 13-12-2024 | $11.09 | $11.13 | $11.16 | $11.02 | 172,500 |
| 12-12-2024 | $11.01 | $10.93 | $11.03 | $10.84 | 272,100 |
| 11-12-2024 | $10.73 | $10.69 | $10.81 | $10.55 | 656,400 |
| 10-12-2024 | $11.80 | $11.79 | $11.88 | $11.60 | 142,800 |
| 09-12-2024 | $11.98 | $11.79 | $12.03 | $11.73 | 185,100 |
| 06-12-2024 | $11.54 | $11.51 | $11.55 | $11.39 | 102,800 |
| 05-12-2024 | $11.39 | $11.45 | $11.48 | $11.38 | 130,200 |
| 04-12-2024 | $11.44 | $11.38 | $11.45 | $11.35 | 104,500 |
| 03-12-2024 | $11.41 | $11.25 | $11.49 | $11.25 | 202,000 |
| 02-12-2024 | $10.99 | $11.41 | $11.42 | $10.99 | 391,200 |
| 29-11-2024 | $11.95 | $11.76 | $11.98 | $11.74 | 128,500 |
| 28-11-2024 | $11.85 | $12.08 | $12.13 | $11.67 | 119,100 |
| 27-11-2024 | $11.39 | $11.35 | $11.42 | $11.33 | 133,900 |
| 26-11-2024 | $11.10 | $11.13 | $11.17 | $10.92 | 481,500 |
| 25-11-2024 | $11.13 | $11.07 | $11.27 | $11.01 | 651,500 |
| 22-11-2024 | $11.17 | $11.37 | $11.39 | $11.14 | 164,100 |
| 21-11-2024 | $11.45 | $11.46 | $11.47 | $11.33 | 102,700 |
| 20-11-2024 | $11.48 | $11.47 | $11.70 | $11.45 | 116,300 |
| 19-11-2024 | $11.45 | $11.46 | $11.49 | $11.38 | 143,700 |
Graphs are not available, please refer to the detailed table