ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bausch Health Companies Inc. Common Stock (TSX:BHC)

7.380 +0.070 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 7.550 7.630 7.310 7.380 338,553 +0.07(+0.96%)
Apr 07, 2026 7.440 7.440 7.230 7.310 324,455 -0.19(-2.53%)
Apr 06, 2026 7.510 7.560 7.420 7.500 128,862 +0.02(+0.27%)
Apr 02, 2026 7.480 0 -0.28(-3.61%)
Apr 01, 2026 7.490 7.790 7.490 7.760 304,395 +0.24(+3.19%)
Mar 31, 2026 7.100 7.540 7.100 7.520 419,673 +0.50(+7.12%)
Mar 30, 2026 7.050 7.090 6.960 7.020 256,265 +0.03(+0.43%)
Mar 27, 2026 7.080 7.090 6.940 6.990 273,974 -0.09(-1.27%)
Mar 26, 2026 6.980 7.260 6.970 7.080 216,754 +0.06(+0.85%)
Mar 25, 2026 6.980 7.190 6.970 7.020 378,304 +0.14(+2.03%)
Mar 24, 2026 6.950 6.950 6.800 6.880 359,535 -0.14(-1.99%)
Mar 23, 2026 7.050 7.080 6.870 7.020 383,497 +0.12(+1.74%)
Mar 20, 2026 6.890 7.030 6.780 6.900 701,926 -0.02(-0.29%)
Mar 19, 2026 6.850 6.980 6.800 6.920 403,088 -0.09(-1.28%)
Mar 18, 2026 7.050 7.070 6.920 7.010 415,988 -0.10(-1.41%)
Mar 17, 2026 6.850 7.250 6.850 7.110 416,558 +0.23(+3.34%)
Mar 16, 2026 6.840 6.930 6.810 6.880 275,467 +0.06(+0.88%)
Mar 13, 2026 6.950 6.980 6.770 6.820 441,475 -0.07(-1.02%)
Mar 12, 2026 7.330 7.330 6.860 6.890 592,673 -0.48(-6.51%)
Mar 11, 2026 7.330 7.390 7.180 7.370 243,711 +0.04(+0.55%)
Mar 10, 2026 7.220 7.360 7.140 7.330 328,087 +0.08(+1.10%)
Mar 09, 2026 7.290 7.290 6.970 7.250 421,891 -0.08(-1.09%)
Mar 06, 2026 7.520 7.530 7.280 7.330 415,373 -0.29(-3.81%)
Mar 05, 2026 7.770 7.880 7.580 7.620 483,893 -0.07(-0.91%)
Mar 04, 2026 7.850 7.910 7.620 7.690 698,360 -0.13(-1.66%)
Mar 03, 2026 7.990 8.110 7.750 7.820 654,693 -0.32(-3.93%)
Mar 02, 2026 7.950 8.220 7.810 8.140 457,779 +0.05(+0.62%)
Feb 27, 2026 8.140 8.260 8.060 8.090 492,730 -0.18(-2.18%)
Feb 26, 2026 8.390 8.390 8.170 8.270 375,477 -0.10(-1.19%)
Feb 25, 2026 8.430 8.560 8.200 8.370 630,564 +0.09(+1.09%)
Feb 24, 2026 8.220 8.500 8.190 8.280 627,844 +0.07(+0.85%)
Feb 23, 2026 8.340 8.520 8.080 8.210 397,161 -0.16(-1.91%)
Feb 20, 2026 8.250 8.670 8.070 8.370 1,567,733 +0.26(+3.21%)
Feb 19, 2026 7.790 8.630 7.550 8.110 1,287,410 -0.40(-4.70%)
Feb 18, 2026 8.180 8.560 8.060 8.510 665,436 +0.34(+4.16%)
Feb 17, 2026 8.250 8.360 8.150 8.170 425,966 +0.00(+0.00%)
Feb 13, 2026 8.170 0 +0.21(+2.64%)
Feb 12, 2026 8.300 8.300 7.940 7.960 580,655 -0.30(-3.63%)
Feb 11, 2026 8.410 8.440 8.120 8.260 482,794 -0.10(-1.20%)
Feb 10, 2026 8.110 8.530 8.090 8.360 683,290 +0.22(+2.70%)
Feb 09, 2026 8.030 8.210 7.950 8.140 521,164 +0.12(+1.50%)
Feb 06, 2026 7.890 8.050 7.860 8.020 318,632 +0.18(+2.30%)
Feb 05, 2026 7.840 7.930 7.670 7.840 528,060 +0.07(+0.90%)
Feb 04, 2026 7.850 7.890 7.740 7.770 382,545 +0.00(+0.00%)
Feb 03, 2026 7.890 7.920 7.620 7.770 415,193 -0.12(-1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.