U.S. markets close in 6 hours 19 minutes

Bausch Health Companies Inc. (BHC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.33-0.04 (-0.61%)
A partir del 09:40AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20246.516.456.326.336.3364,464
22 may 20246.516.556.356.376.372,284,200
21 may 20246.556.596.436.556.552,878,500
20 may 20246.786.826.496.506.503,131,100
17 may 20247.037.096.726.776.774,041,000
16 may 20247.087.147.007.077.071,941,300
15 may 20247.177.217.047.087.082,212,800
14 may 20247.217.307.097.127.122,284,800
13 may 20246.957.206.927.137.132,838,700
10 may 20246.987.056.816.886.884,300,600
09 may 20247.037.106.866.956.955,288,700
08 may 20247.407.446.977.037.036,928,300
07 may 20247.527.647.417.417.412,282,700
06 may 20247.878.087.477.527.525,320,300
03 may 20248.108.237.747.827.823,396,500
02 may 20248.488.807.878.098.096,377,900
01 may 20248.759.018.648.758.752,724,000
30 abr 20248.908.998.748.768.761,546,800
29 abr 20248.768.898.748.888.882,665,200
26 abr 20248.628.828.578.718.712,082,600
25 abr 20248.528.658.448.628.622,796,700
24 abr 20248.548.598.458.568.561,990,900
23 abr 20248.508.628.438.538.534,025,400
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
*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...