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)

9.840 -0.200 (-1.99%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 9.990 10.04 9.780 9.840 143,455 -0.20(-1.99%)
Dec 23, 2025 9.570 10.06 9.550 10.04 373,725 +0.44(+4.58%)
Dec 22, 2025 9.500 9.650 9.270 9.600 372,508 +0.11(+1.16%)
Dec 19, 2025 9.400 9.730 9.380 9.490 2,510,077 +0.09(+0.96%)
Dec 18, 2025 9.460 9.550 9.350 9.400 275,090 +0.01(+0.11%)
Dec 17, 2025 9.500 9.510 9.240 9.390 429,989 -0.17(-1.78%)
Dec 16, 2025 9.460 9.620 9.430 9.560 280,246 +0.03(+0.31%)
Dec 15, 2025 9.550 9.620 9.320 9.530 544,813 +0.00(+0.00%)
Dec 12, 2025 9.800 9.800 9.510 9.530 346,526 -0.13(-1.35%)
Dec 11, 2025 9.400 9.900 9.320 9.660 407,840 +0.23(+2.44%)
Dec 10, 2025 9.330 9.640 9.330 9.430 260,439 +0.00(+0.00%)
Dec 09, 2025 9.390 9.550 9.230 9.430 320,999 -0.05(-0.53%)
Dec 08, 2025 9.700 9.710 9.410 9.480 342,762 -0.13(-1.35%)
Dec 05, 2025 10.37 10.37 9.590 9.610 494,214 -0.71(-6.88%)
Dec 04, 2025 9.860 10.52 9.860 10.32 569,843 +0.47(+4.77%)
Dec 03, 2025 9.680 9.860 9.530 9.850 411,047 +0.20(+2.07%)
Dec 02, 2025 9.890 9.890 9.560 9.650 459,999 -0.23(-2.33%)
Dec 01, 2025 9.160 10.24 9.160 9.880 1,074,908 +1.00(+11.26%)
Nov 28, 2025 8.810 8.890 8.580 8.880 210,367 +0.07(+0.79%)
Nov 27, 2025 8.780 8.840 8.770 8.810 41,704 +0.04(+0.46%)
Nov 26, 2025 8.870 8.970 8.770 8.770 240,600 -0.13(-1.46%)
Nov 25, 2025 8.700 8.930 8.660 8.900 361,017 +0.30(+3.49%)
Nov 24, 2025 8.510 8.600 8.420 8.600 475,646 +0.08(+0.94%)
Nov 21, 2025 8.460 8.670 8.410 8.520 209,588 +0.07(+0.83%)
Nov 20, 2025 8.560 8.570 8.350 8.450 242,348 -0.05(-0.59%)
Nov 19, 2025 8.670 8.670 8.440 8.500 317,470 -0.17(-1.96%)
Nov 18, 2025 8.550 8.770 8.530 8.670 278,722 +0.05(+0.58%)
Nov 17, 2025 8.800 8.890 8.500 8.620 475,539 -0.20(-2.27%)
Nov 14, 2025 9.110 9.140 8.770 8.820 583,386 -0.45(-4.85%)
Nov 13, 2025 9.710 9.710 9.240 9.270 590,956 -0.43(-4.43%)
Nov 12, 2025 9.580 9.760 9.420 9.700 486,872 +0.14(+1.46%)
Nov 11, 2025 8.980 9.630 8.930 9.560 404,942 +0.57(+6.34%)
Nov 10, 2025 9.400 9.450 8.950 8.990 415,862 -0.34(-3.64%)
Nov 07, 2025 9.370 9.520 9.230 9.330 243,127 -0.12(-1.27%)
Nov 06, 2025 9.490 9.770 9.380 9.450 281,108 -0.10(-1.05%)
Nov 05, 2025 9.550 9.880 9.520 9.550 348,782 +0.02(+0.21%)
Nov 04, 2025 9.540 9.750 9.480 9.530 349,234 -0.07(-0.73%)
Nov 03, 2025 9.840 10.01 9.570 9.600 380,137 -0.28(-2.83%)
Oct 31, 2025 9.250 10.06 9.230 9.880 825,544 +0.63(+6.81%)
Oct 30, 2025 8.820 9.690 8.630 9.250 1,415,890 +1.03(+12.53%)
Oct 29, 2025 8.650 8.650 8.200 8.220 380,699 -0.40(-4.64%)
Oct 28, 2025 8.670 8.690 8.390 8.620 499,318 -0.09(-1.03%)
Oct 27, 2025 8.700 8.770 8.630 8.710 189,729 +0.01(+0.11%)
Oct 24, 2025 8.950 8.980 8.640 8.700 262,637 -0.23(-2.58%)
Oct 23, 2025 8.750 8.990 8.670 8.930 211,462 +0.19(+2.17%)
Oct 22, 2025 8.730 8.990 8.700 8.740 260,228 +0.10(+1.16%)
Oct 21, 2025 8.920 8.920 8.520 8.640 258,995 -0.23(-2.59%)
Oct 20, 2025 8.540 8.960 8.480 8.870 291,768 +0.38(+4.48%)
Oct 17, 2025 8.430 8.520 8.360 8.490 180,692 +0.03(+0.35%)
Oct 16, 2025 8.470 8.590 8.410 8.460 243,648 -0.02(-0.24%)
Oct 15, 2025 8.600 8.670 8.410 8.480 221,509 -0.11(-1.28%)
Oct 14, 2025 8.510 8.620 8.480 8.590 160,626 +0.08(+0.94%)
Oct 10, 2025 8.510 0 -0.46(-5.13%)
Oct 09, 2025 8.910 9.040 8.890 8.970 250,263 +0.09(+1.01%)
Oct 08, 2025 8.940 8.980 8.830 8.880 251,787 -0.06(-0.67%)
Oct 07, 2025 9.050 9.080 8.880 8.940 269,969 -0.10(-1.11%)
Oct 06, 2025 9.350 9.350 9.030 9.040 293,423 -0.30(-3.21%)
Oct 03, 2025 9.150 9.490 9.150 9.340 253,598 +0.18(+1.97%)
Oct 02, 2025 9.200 9.290 9.140 9.160 194,783 -0.06(-0.65%)
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.