U.S. markets open in 5 hours 8 minutes
F S&P 500
5,252.25 +6.00 (+0.11%) F Dow Jones
39,665.00 +23.00 (+0.06%) F Nasdaq
18,289.00 +34.00 (+0.19%) E-mini Russell 2000 Index Futur
2,074.30 +6.40 (+0.31%) Petróleo
78.55 +0.29 (+0.37%) Oro
2,355.40 -19.60 (-0.83%)
Bausch Health Companies Inc. (BHC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.98 | 7.05 | 6.81 | 6.88 | 6.88 | 4,300,600 |
| 09 may 2024 | 7.03 | 7.10 | 6.86 | 6.95 | 6.95 | 5,288,700 |
| 08 may 2024 | 7.40 | 7.44 | 6.97 | 7.03 | 7.03 | 6,928,300 |
| 07 may 2024 | 7.52 | 7.64 | 7.41 | 7.41 | 7.41 | 2,282,700 |
| 06 may 2024 | 7.87 | 8.08 | 7.47 | 7.52 | 7.52 | 5,320,300 |
| 03 may 2024 | 8.10 | 8.23 | 7.74 | 7.82 | 7.82 | 3,396,500 |
| 02 may 2024 | 8.48 | 8.80 | 7.87 | 8.09 | 8.09 | 6,377,900 |
| 01 may 2024 | 8.75 | 9.01 | 8.64 | 8.75 | 8.75 | 2,724,000 |
| 30 abr 2024 | 8.90 | 8.99 | 8.74 | 8.76 | 8.76 | 1,546,800 |
| 29 abr 2024 | 8.76 | 8.89 | 8.74 | 8.88 | 8.88 | 2,665,200 |
| 26 abr 2024 | 8.62 | 8.82 | 8.57 | 8.71 | 8.71 | 2,082,600 |
| 25 abr 2024 | 8.52 | 8.65 | 8.44 | 8.62 | 8.62 | 2,796,700 |
| 24 abr 2024 | 8.54 | 8.59 | 8.45 | 8.56 | 8.56 | 1,990,900 |
| 23 abr 2024 | 8.50 | 8.62 | 8.43 | 8.53 | 8.53 | 4,025,400 |
| 22 abr 2024 | 8.76 | 8.80 | 8.42 | 8.45 | 8.45 | 2,358,200 |
| 19 abr 2024 | 8.57 | 8.76 | 8.55 | 8.69 | 8.69 | 2,945,800 |
| 18 abr 2024 | 8.66 | 8.78 | 8.43 | 8.60 | 8.60 | 2,183,700 |
| 17 abr 2024 | 8.80 | 8.93 | 8.65 | 8.66 | 8.66 | 2,199,000 |
| 16 abr 2024 | 8.60 | 8.75 | 8.48 | 8.74 | 8.74 | 2,495,700 |
| 15 abr 2024 | 8.80 | 8.98 | 8.57 | 8.63 | 8.63 | 3,190,900 |
| 12 abr 2024 | 8.84 | 8.95 | 8.52 | 8.76 | 8.76 | 5,242,700 |
| 11 abr 2024 | 8.91 | 9.87 | 8.36 | 8.97 | 8.97 | 15,233,900 |
| 10 abr 2024 | 9.11 | 9.20 | 8.86 | 8.92 | 8.92 | 2,595,600 |
| 09 abr 2024 | 9.71 | 9.73 | 9.06 | 9.26 | 9.26 | 3,895,500 |
| 08 abr 2024 | 10.45 | 10.46 | 9.36 | 9.69 | 9.69 | 6,317,200 |
| 05 abr 2024 | 10.07 | 10.48 | 10.06 | 10.41 | 10.41 | 4,489,400 |
| 04 abr 2024 | 10.15 | 10.45 | 10.04 | 10.05 | 10.05 | 3,731,000 |
| 03 abr 2024 | 10.10 | 11.46 | 9.95 | 10.04 | 10.04 | 6,739,500 |
| 02 abr 2024 | 10.25 | 10.25 | 10.06 | 10.20 | 10.20 | 1,462,900 |
| 01 abr 2024 | 10.59 | 10.72 | 10.33 | 10.40 | 10.40 | 2,747,700 |
| 28 mar 2024 | 10.46 | 10.80 | 10.45 | 10.61 | 10.61 | 3,815,300 |
| 27 mar 2024 | 9.90 | 10.49 | 9.88 | 10.49 | 10.49 | 6,336,500 |
| 26 mar 2024 | 9.49 | 9.93 | 9.47 | 9.86 | 9.86 | 3,089,300 |
| 25 mar 2024 | 9.64 | 9.89 | 9.47 | 9.48 | 9.48 | 2,192,200 |
| 22 mar 2024 | 9.43 | 9.57 | 9.39 | 9.56 | 9.56 | 1,138,700 |
| 21 mar 2024 | 9.54 | 9.63 | 9.43 | 9.50 | 9.50 | 1,684,300 |
| 20 mar 2024 | 9.51 | 9.62 | 9.35 | 9.59 | 9.59 | 1,430,400 |
| 19 mar 2024 | 9.33 | 9.57 | 9.28 | 9.54 | 9.54 | 1,465,000 |
| 18 mar 2024 | 9.29 | 9.39 | 9.16 | 9.38 | 9.38 | 1,195,800 |
| 15 mar 2024 | 9.15 | 9.24 | 9.07 | 9.20 | 9.20 | 1,385,400 |
| 14 mar 2024 | 9.20 | 9.27 | 9.04 | 9.09 | 9.09 | 1,037,900 |
| 13 mar 2024 | 9.23 | 9.43 | 9.21 | 9.28 | 9.28 | 1,075,200 |
| 12 mar 2024 | 9.14 | 9.21 | 9.07 | 9.19 | 9.19 | 1,027,300 |
| 11 mar 2024 | 9.21 | 9.27 | 9.10 | 9.12 | 9.12 | 1,121,100 |
| 08 mar 2024 | 9.35 | 9.41 | 9.15 | 9.23 | 9.23 | 1,200,100 |
| 07 mar 2024 | 9.27 | 9.34 | 9.13 | 9.28 | 9.28 | 1,381,600 |
| 06 mar 2024 | 9.62 | 9.68 | 9.18 | 9.23 | 9.23 | 2,661,000 |
| 05 mar 2024 | 9.55 | 9.64 | 9.36 | 9.56 | 9.56 | 2,467,800 |
| 04 mar 2024 | 9.79 | 9.88 | 9.48 | 9.58 | 9.58 | 2,860,900 |
| 01 mar 2024 | 9.47 | 9.90 | 9.29 | 9.89 | 9.89 | 5,990,500 |
| 29 feb 2024 | 9.32 | 9.45 | 9.16 | 9.39 | 9.39 | 3,266,900 |
| 28 feb 2024 | 9.19 | 9.40 | 9.08 | 9.20 | 9.20 | 2,099,100 |
| 27 feb 2024 | 9.00 | 9.19 | 8.90 | 9.18 | 9.18 | 5,155,100 |
| 26 feb 2024 | 9.18 | 9.18 | 8.82 | 8.99 | 8.99 | 2,534,700 |
| 23 feb 2024 | 9.35 | 9.46 | 8.91 | 9.18 | 9.18 | 3,470,700 |
| 22 feb 2024 | 9.13 | 9.48 | 8.69 | 9.30 | 9.30 | 8,072,400 |
| 21 feb 2024 | 8.60 | 8.82 | 8.57 | 8.67 | 8.67 | 3,905,900 |
| 20 feb 2024 | 8.49 | 8.61 | 8.40 | 8.60 | 8.60 | 1,313,200 |
| 16 feb 2024 | 8.38 | 8.51 | 8.31 | 8.51 | 8.51 | 1,620,500 |
| 15 feb 2024 | 8.45 | 8.62 | 8.40 | 8.49 | 8.49 | 1,800,200 |
| 14 feb 2024 | 8.54 | 8.55 | 8.37 | 8.43 | 8.43 | 941,400 |
| 13 feb 2024 | 8.13 | 8.41 | 8.10 | 8.41 | 8.41 | 1,455,500 |
| 12 feb 2024 | 8.23 | 8.50 | 8.23 | 8.38 | 8.38 | 2,346,600 |
| 09 feb 2024 | 8.17 | 8.30 | 8.11 | 8.21 | 8.21 | 1,041,400 |
| 08 feb 2024 | 8.12 | 8.18 | 8.01 | 8.13 | 8.13 | 1,054,700 |
| 07 feb 2024 | 8.17 | 8.27 | 8.06 | 8.12 | 8.12 | 1,278,200 |
| 06 feb 2024 | 7.80 | 8.15 | 7.78 | 8.13 | 8.13 | 1,712,900 |
| 05 feb 2024 | 7.87 | 7.89 | 7.68 | 7.77 | 7.77 | 2,456,800 |
| 02 feb 2024 | 7.87 | 8.04 | 7.82 | 7.92 | 7.92 | 1,198,800 |
| 01 feb 2024 | 7.90 | 8.07 | 7.83 | 7.98 | 7.98 | 1,512,200 |
| 31 ene 2024 | 8.20 | 8.24 | 7.77 | 7.85 | 7.85 | 3,976,600 |
| 30 ene 2024 | 8.30 | 8.30 | 8.15 | 8.19 | 8.19 | 1,187,700 |
| 29 ene 2024 | 8.22 | 8.43 | 8.15 | 8.33 | 8.33 | 1,674,500 |
| 26 ene 2024 | 8.04 | 8.22 | 7.98 | 8.18 | 8.18 | 1,396,500 |
| 25 ene 2024 | 8.09 | 8.19 | 7.94 | 8.08 | 8.08 | 1,743,300 |
| 24 ene 2024 | 8.30 | 8.30 | 8.04 | 8.04 | 8.04 | 1,668,900 |
| 23 ene 2024 | 8.31 | 8.36 | 8.06 | 8.20 | 8.20 | 1,579,900 |
| 22 ene 2024 | 8.19 | 8.24 | 7.94 | 8.22 | 8.22 | 2,484,500 |
| 19 ene 2024 | 8.09 | 8.46 | 8.06 | 8.15 | 8.15 | 6,031,600 |
| 18 ene 2024 | 8.17 | 8.29 | 8.08 | 8.26 | 8.26 | 2,519,200 |
| 17 ene 2024 | 8.28 | 8.28 | 7.95 | 8.16 | 8.16 | 3,167,900 |
| 16 ene 2024 | 8.43 | 8.57 | 8.36 | 8.40 | 8.40 | 1,751,900 |
| 12 ene 2024 | 8.45 | 8.74 | 8.42 | 8.53 | 8.53 | 2,929,000 |
| 11 ene 2024 | 8.42 | 8.46 | 8.31 | 8.41 | 8.41 | 3,408,300 |
| 10 ene 2024 | 8.35 | 8.49 | 8.10 | 8.45 | 8.45 | 3,291,200 |
| 09 ene 2024 | 8.37 | 8.95 | 8.31 | 8.31 | 8.31 | 3,694,400 |
| 08 ene 2024 | 8.20 | 8.55 | 8.08 | 8.41 | 8.41 | 4,369,800 |
| 05 ene 2024 | 7.72 | 8.26 | 7.69 | 8.20 | 8.20 | 2,467,200 |
| 04 ene 2024 | 7.86 | 7.87 | 7.72 | 7.79 | 7.79 | 1,074,100 |
| 03 ene 2024 | 7.66 | 7.92 | 7.56 | 7.81 | 7.81 | 1,825,300 |
| 02 ene 2024 | 7.93 | 7.99 | 7.73 | 7.78 | 7.78 | 1,699,100 |
| 29 dic 2023 | 7.98 | 8.10 | 7.93 | 8.02 | 8.02 | 2,168,100 |
| 28 dic 2023 | 7.75 | 8.07 | 7.72 | 8.02 | 8.02 | 2,811,400 |
| 27 dic 2023 | 7.56 | 7.77 | 7.56 | 7.75 | 7.75 | 1,440,700 |
| 26 dic 2023 | 7.43 | 7.69 | 7.41 | 7.66 | 7.66 | 1,917,400 |
| 22 dic 2023 | 7.47 | 7.55 | 7.34 | 7.45 | 7.45 | 2,206,200 |
| 21 dic 2023 | 7.29 | 7.60 | 7.23 | 7.46 | 7.46 | 2,749,600 |
| 20 dic 2023 | 7.50 | 7.51 | 7.25 | 7.25 | 7.25 | 1,880,400 |
| 19 dic 2023 | 7.46 | 7.60 | 7.42 | 7.53 | 7.53 | 1,697,200 |
| 18 dic 2023 | 7.28 | 7.43 | 7.23 | 7.37 | 7.37 | 1,099,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.