U.S. markets closed

Bausch Health Companies Inc. (BHC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.53+0.08 (+0.95%)
Al cierre: 04:00PM EDT
8.46 -0.07 (-0.82%)
Fuera de horario: 06:42PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20248.508.628.438.538.533,985,661
22 abr 20248.768.808.428.458.452,358,200
19 abr 20248.578.768.558.698.692,945,800
18 abr 20248.668.788.438.608.602,183,700
17 abr 20248.808.938.658.668.662,199,000
16 abr 20248.608.758.488.748.742,495,700
15 abr 20248.808.988.578.638.633,190,900
12 abr 20248.848.958.528.768.765,242,700
11 abr 20248.919.878.368.978.9715,233,900
10 abr 20249.119.208.868.928.922,595,600
09 abr 20249.719.739.069.269.263,895,500
08 abr 202410.4510.469.369.699.696,317,200
05 abr 202410.0710.4810.0610.4110.414,489,400
04 abr 202410.1510.4510.0410.0510.053,731,000
03 abr 202410.1011.469.9510.0410.046,739,500
02 abr 202410.2510.2510.0610.2010.201,462,900
01 abr 202410.5910.7210.3310.4010.402,747,700
28 mar 202410.4610.8010.4510.6110.613,815,300
27 mar 20249.9010.499.8810.4910.496,336,500
26 mar 20249.499.939.479.869.863,089,300
25 mar 20249.649.899.479.489.482,192,200
22 mar 20249.439.579.399.569.561,138,700
21 mar 20249.549.639.439.509.501,684,300
20 mar 20249.519.629.359.599.591,430,400
19 mar 20249.339.579.289.549.541,465,000
18 mar 20249.299.399.169.389.381,195,800
15 mar 20249.159.249.079.209.201,385,400
14 mar 20249.209.279.049.099.091,037,900
13 mar 20249.239.439.219.289.281,075,200
12 mar 20249.149.219.079.199.191,027,300
11 mar 20249.219.279.109.129.121,121,100
08 mar 20249.359.419.159.239.231,200,100
07 mar 20249.279.349.139.289.281,381,600
06 mar 20249.629.689.189.239.232,661,000
05 mar 20249.559.649.369.569.562,467,800
04 mar 20249.799.889.489.589.582,860,900
01 mar 20249.479.909.299.899.895,990,500
29 feb 20249.329.459.169.399.393,266,900
28 feb 20249.199.409.089.209.202,099,100
27 feb 20249.009.198.909.189.185,155,100
26 feb 20249.189.188.828.998.992,534,700
23 feb 20249.359.468.919.189.183,470,700
22 feb 20249.139.488.699.309.308,072,400
21 feb 20248.608.828.578.678.673,905,900
20 feb 20248.498.618.408.608.601,313,200
16 feb 20248.388.518.318.518.511,620,500
15 feb 20248.458.628.408.498.491,800,200
14 feb 20248.548.558.378.438.43941,400
13 feb 20248.138.418.108.418.411,455,500
12 feb 20248.238.508.238.388.382,346,600
09 feb 20248.178.308.118.218.211,041,400
08 feb 20248.128.188.018.138.131,054,700
07 feb 20248.178.278.068.128.121,278,200
06 feb 20247.808.157.788.138.131,712,900
05 feb 20247.877.897.687.777.772,456,800
02 feb 20247.878.047.827.927.921,198,800
01 feb 20247.908.077.837.987.981,512,200
31 ene 20248.208.247.777.857.853,976,600
30 ene 20248.308.308.158.198.191,187,700
29 ene 20248.228.438.158.338.331,674,500
26 ene 20248.048.227.988.188.181,396,500
25 ene 20248.098.197.948.088.081,743,300
24 ene 20248.308.308.048.048.041,668,900
23 ene 20248.318.368.068.208.201,579,900
22 ene 20248.198.247.948.228.222,484,500
19 ene 20248.098.468.068.158.156,031,600
18 ene 20248.178.298.088.268.262,519,200
17 ene 20248.288.287.958.168.163,167,900
16 ene 20248.438.578.368.408.401,751,900
12 ene 20248.458.748.428.538.532,929,000
11 ene 20248.428.468.318.418.413,408,300
10 ene 20248.358.498.108.458.453,291,200
09 ene 20248.378.958.318.318.313,694,400
08 ene 20248.208.558.088.418.414,369,800
05 ene 20247.728.267.698.208.202,467,200
04 ene 20247.867.877.727.797.791,074,100
03 ene 20247.667.927.567.817.811,825,300
02 ene 20247.937.997.737.787.781,699,100
29 dic 20237.988.107.938.028.022,168,100
28 dic 20237.758.077.728.028.022,811,400
27 dic 20237.567.777.567.757.751,440,700
26 dic 20237.437.697.417.667.661,917,400
22 dic 20237.477.557.347.457.452,206,200
21 dic 20237.297.607.237.467.462,749,600
20 dic 20237.507.517.257.257.251,880,400
19 dic 20237.467.607.427.537.531,697,200
18 dic 20237.287.437.237.377.371,099,400
15 dic 20237.477.557.197.287.281,688,700
14 dic 20237.647.807.397.477.472,232,900
13 dic 20237.117.527.037.517.512,618,000
12 dic 20237.147.217.067.177.171,465,500
11 dic 20237.287.317.117.167.161,020,600
08 dic 20237.167.337.157.307.303,254,400
07 dic 20237.147.257.037.177.17983,200
06 dic 20237.167.287.067.177.171,253,000
05 dic 20237.387.527.117.137.131,519,200
04 dic 20237.307.557.297.487.481,450,300
01 dic 20237.147.387.107.367.361,762,800
30 nov 20237.077.247.007.147.141,444,900
29 nov 20236.977.146.907.057.051,175,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...