XNYS
Datos históricos de Bausch Health Companies Inc.
Bausch Health Companies Inc. · BHC
$5.95
▼ -0.09 (-1.49%)
Última operación · 10/10/2026, 17:54:21 UTC
- Variación en el periodo
- −0.17%
- Máximo
- US$8.00
- 7 de enero de 2026
- Mínimo
- US$4.33
- 21 de julio de 2026
- Volumen medio diario
- 2.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.05 | 6.17 | 6.02 | 6.04 | 0.00% | 1.04 M |
| 8 oct 2026 | 6.14 | 6.20 | 6.02 | 6.04 | −1.79% | 1.27 M |
| 7 oct 2026 | 6.04 | 6.33 | 6.02 | 6.15 | +2.16% | 2.01 M |
| 6 oct 2026 | 5.94 | 6.11 | 5.83 | 6.02 | +2.21% | 3.05 M |
| 5 oct 2026 | 5.73 | 5.96 | 5.71 | 5.89 | +1.55% | 1.47 M |
| 2 oct 2026 | 5.73 | 5.87 | 5.61 | 5.80 | +1.22% | 3.28 M |
| 1 oct 2026 | 5.84 | 5.86 | 5.65 | 5.73 | −1.72% | 1.45 M |
| 30 sep 2026 | 5.83 | 5.93 | 5.72 | 5.83 | +0.52% | 1.46 M |
| 29 sep 2026 | 5.74 | 5.80 | 5.69 | 5.80 | +0.52% | 1.28 M |
| 28 sep 2026 | 5.66 | 5.85 | 5.60 | 5.77 | +1.41% | 1.51 M |
| 25 sep 2026 | 5.66 | 5.83 | 5.63 | 5.69 | +0.71% | 1.25 M |
| 24 sep 2026 | 5.67 | 5.78 | 5.54 | 5.65 | −1.05% | 2.02 M |
| 23 sep 2026 | 5.82 | 5.93 | 5.67 | 5.71 | −1.72% | 1.82 M |
| 22 sep 2026 | 5.76 | 5.82 | 5.62 | 5.81 | +3.01% | 1.91 M |
| 21 sep 2026 | 5.67 | 5.74 | 5.56 | 5.64 | −0.53% | 1.54 M |
| 18 sep 2026 | 5.68 | 5.73 | 5.60 | 5.67 | +0.35% | 1.91 M |
| 17 sep 2026 | 5.78 | 5.78 | 5.63 | 5.65 | −0.70% | 2.87 M |
| 16 sep 2026 | 5.69 | 5.83 | 5.65 | 5.69 | +0.35% | 1.57 M |
| 15 sep 2026 | 5.90 | 5.91 | 5.64 | 5.67 | −4.22% | 1.61 M |
| 14 sep 2026 | 5.93 | 6.06 | 5.83 | 5.92 | +1.02% | 5.2 M |
| 11 sep 2026 | 6.12 | 6.13 | 5.84 | 5.86 | −3.46% | 2.41 M |
| 10 sep 2026 | 6.11 | 6.17 | 5.88 | 6.07 | −1.46% | 1.59 M |
| 9 sep 2026 | 6.38 | 6.47 | 6.14 | 6.16 | −4.20% | 1.43 M |
| 8 sep 2026 | 6.57 | 6.69 | 6.41 | 6.43 | −1.98% | 1.84 M |
| 4 sep 2026 | 6.71 | 6.72 | 6.52 | 6.56 | −2.96% | 1.65 M |
| 3 sep 2026 | 6.91 | 6.99 | 6.62 | 6.76 | −1.02% | 2.16 M |
| 2 sep 2026 | 6.56 | 6.87 | 6.54 | 6.83 | +5.56% | 7.72 M |
| 1 sep 2026 | 6.39 | 6.74 | 6.34 | 6.47 | +1.57% | 2.56 M |
| 31 ago 2026 | 6.36 | 6.38 | 6.14 | 6.37 | +0.79% | 2.51 M |
| 28 ago 2026 | 6.29 | 6.36 | 6.23 | 6.32 | +0.32% | 1.39 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.