Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5.92 | 6.04 | 5.69 | 5.99 | 5.99 | 5,183,400 |
| 25 jul 2024 | 5.77 | 6.01 | 5.43 | 5.88 | 5.88 | 7,969,700 |
| 24 jul 2024 | 7.53 | 7.58 | 3.96 | 5.81 | 5.81 | 63,028,500 |
| 23 jul 2024 | 7.52 | 7.72 | 7.45 | 7.57 | 7.57 | 3,089,800 |
| 22 jul 2024 | 7.65 | 7.67 | 7.54 | 7.57 | 7.57 | 1,474,600 |
| 19 jul 2024 | 7.38 | 7.62 | 7.36 | 7.60 | 7.60 | 3,564,200 |
| 18 jul 2024 | 7.58 | 7.67 | 7.26 | 7.38 | 7.38 | 3,651,800 |
| 17 jul 2024 | 7.48 | 7.68 | 7.44 | 7.62 | 7.62 | 2,842,400 |
| 16 jul 2024 | 7.35 | 7.66 | 7.30 | 7.55 | 7.55 | 4,543,400 |
| 15 jul 2024 | 7.40 | 7.42 | 7.26 | 7.32 | 7.32 | 2,026,700 |
| 12 jul 2024 | 7.59 | 7.62 | 7.38 | 7.42 | 7.42 | 3,102,700 |
| 11 jul 2024 | 7.40 | 7.57 | 7.35 | 7.55 | 7.55 | 9,062,500 |
| 10 jul 2024 | 7.10 | 7.38 | 7.07 | 7.32 | 7.32 | 2,018,600 |
| 09 jul 2024 | 7.30 | 7.36 | 7.12 | 7.19 | 7.19 | 2,396,500 |
| 08 jul 2024 | 7.26 | 7.42 | 7.20 | 7.29 | 7.29 | 2,816,400 |
| 05 jul 2024 | 7.02 | 7.27 | 6.99 | 7.23 | 7.23 | 2,590,200 |
| 03 jul 2024 | 7.11 | 7.18 | 7.09 | 7.15 | 7.15 | 1,244,500 |
| 02 jul 2024 | 7.00 | 7.14 | 6.95 | 7.11 | 7.11 | 1,690,700 |
| 01 jul 2024 | 6.98 | 7.12 | 6.93 | 7.09 | 7.09 | 2,462,800 |
| 28 jun 2024 | 6.94 | 7.00 | 6.86 | 6.97 | 6.97 | 3,260,600 |
| 27 jun 2024 | 6.80 | 6.91 | 6.68 | 6.89 | 6.89 | 2,260,200 |
| 26 jun 2024 | 6.75 | 6.88 | 6.70 | 6.79 | 6.79 | 2,855,900 |
| 25 jun 2024 | 6.75 | 6.84 | 6.60 | 6.80 | 6.80 | 2,656,900 |
| 24 jun 2024 | 6.85 | 6.92 | 6.72 | 6.83 | 6.83 | 2,114,900 |
| 21 jun 2024 | 6.73 | 6.83 | 6.66 | 6.80 | 6.80 | 4,143,700 |
| 20 jun 2024 | 6.42 | 6.82 | 6.36 | 6.73 | 6.73 | 3,627,300 |
| 18 jun 2024 | 6.44 | 6.54 | 6.38 | 6.47 | 6.47 | 2,093,200 |
| 17 jun 2024 | 6.29 | 6.44 | 6.20 | 6.43 | 6.43 | 1,641,500 |
| 14 jun 2024 | 6.11 | 6.33 | 6.05 | 6.32 | 6.32 | 2,475,700 |
| 13 jun 2024 | 6.32 | 6.38 | 6.16 | 6.17 | 6.17 | 2,361,400 |
| 12 jun 2024 | 6.24 | 6.46 | 6.20 | 6.31 | 6.31 | 2,550,200 |
| 11 jun 2024 | 6.26 | 6.28 | 6.10 | 6.10 | 6.10 | 1,168,000 |
| 10 jun 2024 | 6.21 | 6.42 | 6.21 | 6.32 | 6.32 | 1,061,200 |
| 07 jun 2024 | 6.16 | 6.34 | 6.16 | 6.27 | 6.27 | 1,001,900 |
| 06 jun 2024 | 6.25 | 6.31 | 6.16 | 6.23 | 6.23 | 1,338,600 |
| 05 jun 2024 | 6.23 | 6.35 | 6.21 | 6.28 | 6.28 | 1,456,800 |
| 04 jun 2024 | 6.25 | 6.36 | 6.16 | 6.20 | 6.20 | 1,768,700 |
| 03 jun 2024 | 6.56 | 6.61 | 6.24 | 6.33 | 6.33 | 2,208,300 |
| 31 may 2024 | 6.30 | 6.57 | 6.27 | 6.56 | 6.56 | 2,477,800 |
| 30 may 2024 | 6.12 | 6.29 | 6.09 | 6.29 | 6.29 | 1,506,500 |
| 29 may 2024 | 6.16 | 6.21 | 6.09 | 6.13 | 6.13 | 2,288,900 |
| 28 may 2024 | 6.30 | 6.41 | 6.17 | 6.20 | 6.20 | 2,590,400 |
| 24 may 2024 | 6.35 | 6.45 | 6.32 | 6.36 | 6.36 | 2,031,400 |
| 23 may 2024 | 6.39 | 6.45 | 6.26 | 6.35 | 6.35 | 2,393,300 |
| 22 may 2024 | 6.51 | 6.55 | 6.35 | 6.37 | 6.37 | 2,285,800 |
| 21 may 2024 | 6.55 | 6.59 | 6.43 | 6.55 | 6.55 | 2,878,500 |
| 20 may 2024 | 6.78 | 6.82 | 6.49 | 6.50 | 6.50 | 3,131,100 |
| 17 may 2024 | 7.03 | 7.09 | 6.72 | 6.77 | 6.77 | 4,041,000 |
| 16 may 2024 | 7.08 | 7.14 | 7.00 | 7.07 | 7.07 | 1,941,300 |
| 15 may 2024 | 7.17 | 7.21 | 7.04 | 7.08 | 7.08 | 2,212,800 |
| 14 may 2024 | 7.21 | 7.30 | 7.09 | 7.12 | 7.12 | 2,284,800 |
| 13 may 2024 | 6.95 | 7.20 | 6.92 | 7.13 | 7.13 | 2,838,700 |
| 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 |
| *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.