Bausch Health Companies Inc. BHC
NYSE
$5,89-0,04 (-%0,67)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5,93 | -%1,82 | $6,27 | $6,35 | $5,77 | 2,54M |
| 2026-10-09 | $6,04 | %0,00 | $6,05 | $6,17 | $6,02 | 1,03M |
| 2026-10-08 | $6,04 | -%1,79 | $6,14 | $6,20 | $6,02 | 1,27M |
| 2026-10-07 | $6,15 | +%2,16 | $6,04 | $6,33 | $6,02 | 2,01M |
| 2026-10-06 | $6,02 | +%2,21 | $5,94 | $6,11 | $5,83 | 3,05M |
| 2026-10-05 | $5,89 | +%1,55 | $5,73 | $5,96 | $5,71 | 1,47M |
| 2026-10-02 | $5,80 | +%1,22 | $5,73 | $5,87 | $5,61 | 3,28M |
| 2026-10-01 | $5,73 | -%1,72 | $5,84 | $5,86 | $5,65 | 1,45M |
| 2026-09-30 | $5,83 | +%0,52 | $5,83 | $5,93 | $5,72 | 1,46M |
| 2026-09-29 | $5,80 | +%0,52 | $5,74 | $5,80 | $5,69 | 1,28M |
| 2026-09-28 | $5,77 | +%1,41 | $5,66 | $5,85 | $5,60 | 1,51M |
| 2026-09-25 | $5,69 | +%0,71 | $5,66 | $5,83 | $5,63 | 1,25M |
| 2026-09-24 | $5,65 | -%1,05 | $5,67 | $5,78 | $5,54 | 2,02M |
| 2026-09-23 | $5,71 | -%1,72 | $5,82 | $5,93 | $5,67 | 1,82M |
| 2026-09-22 | $5,81 | +%3,01 | $5,76 | $5,82 | $5,62 | 1,91M |
| 2026-09-21 | $5,64 | -%0,53 | $5,67 | $5,74 | $5,56 | 1,54M |
| 2026-09-18 | $5,67 | +%0,35 | $5,68 | $5,73 | $5,60 | 1,91M |
| 2026-09-17 | $5,65 | -%0,70 | $5,78 | $5,78 | $5,63 | 2,87M |
| 2026-09-16 | $5,69 | +%0,35 | $5,69 | $5,83 | $5,65 | 1,57M |
| 2026-09-15 | $5,67 | -%4,22 | $5,90 | $5,91 | $5,64 | 1,61M |
| 2026-09-14 | $5,92 | +%1,02 | $5,93 | $6,06 | $5,83 | 5,20M |
| 2026-09-11 | $5,86 | -%3,46 | $6,12 | $6,13 | $5,84 | 2,40M |
| 2026-09-10 | $6,07 | -%1,46 | $6,11 | $6,17 | $5,88 | 1,59M |
| 2026-09-09 | $6,16 | -%4,20 | $6,38 | $6,47 | $6,14 | 1,42M |
| 2026-09-08 | $6,43 | -%1,98 | $6,57 | $6,69 | $6,41 | 1,84M |
| 2026-09-04 | $6,56 | -%2,96 | $6,71 | $6,72 | $6,52 | 1,65M |
| 2026-09-03 | $6,76 | -%1,02 | $6,91 | $6,99 | $6,62 | 2,16M |
| 2026-09-02 | $6,83 | +%5,56 | $6,56 | $6,87 | $6,54 | 7,72M |
| 2026-09-01 | $6,47 | +%1,57 | $6,39 | $6,74 | $6,34 | 2,56M |
| 2026-08-31 | $6,37 | +%0,79 | $6,36 | $6,38 | $6,14 | 2,51M |
| 2026-08-28 | $6,32 | +%0,32 | $6,29 | $6,36 | $6,23 | 1,39M |
| 2026-08-27 | $6,30 | -%3,23 | $6,47 | $6,47 | $6,29 | 2,89M |
| 2026-08-26 | $6,51 | -%3,27 | $6,69 | $6,82 | $6,50 | 2,14M |
| 2026-08-25 | $6,73 | +%0,75 | $6,74 | $6,74 | $6,46 | 3,46M |
| 2026-08-24 | $6,68 | +%3,73 | $6,44 | $6,71 | $6,43 | 2,71M |
| 2026-08-21 | $6,44 | -%5,43 | $6,80 | $6,87 | $6,38 | 4,02M |
| 2026-08-20 | $6,81 | -%1,16 | $6,82 | $6,91 | $6,67 | 1,93M |
| 2026-08-19 | $6,89 | -%0,58 | $6,99 | $7,08 | $6,72 | 2,50M |
| 2026-08-18 | $6,93 | +%5,32 | $6,64 | $7,03 | $6,58 | 4,78M |
| 2026-08-17 | $6,58 | +%1,08 | $6,40 | $6,58 | $6,31 | 2,10M |
| 2026-08-14 | $6,51 | +%2,68 | $6,30 | $6,53 | $6,18 | 2,56M |
| 2026-08-13 | $6,34 | +%2,09 | $6,23 | $6,39 | $6,20 | 1,82M |
| 2026-08-12 | $6,21 | -%0,48 | $6,21 | $6,33 | $6,05 | 2,20M |
| 2026-08-11 | $6,24 | -%1,73 | $6,29 | $6,39 | $6,17 | 1,64M |
| 2026-08-10 | $6,35 | +%1,60 | $6,31 | $6,54 | $6,16 | 2,80M |
| 2026-08-07 | $6,25 | +%5,75 | $5,91 | $6,27 | $5,89 | 4,23M |
| 2026-08-06 | $5,91 | -%6,04 | $6,35 | $6,35 | $5,88 | 3,51M |
| 2026-08-05 | $6,29 | -%2,33 | $6,54 | $6,54 | $6,14 | 4,25M |
| 2026-08-04 | $6,44 | -%8,00 | $6,91 | $7,05 | $6,36 | 17,15M |
| 2026-08-03 | $7,00 | +%1,60 | $7,00 | $7,30 | $6,53 | 9,46M |
| 2026-07-31 | $6,89 | +%14,26 | $6,00 | $6,92 | $5,98 | 22,80M |
| 2026-07-30 | $6,03 | +%28,85 | $4,97 | $6,07 | $4,97 | 18,66M |
| 2026-07-29 | $4,68 | +%3,54 | $4,58 | $4,70 | $4,47 | 3,64M |
| 2026-07-28 | $4,52 | +%0,89 | $4,55 | $4,61 | $4,48 | 1,29M |
| 2026-07-27 | $4,48 | +%1,13 | $4,48 | $4,60 | $4,47 | 1,72M |
| 2026-07-24 | $4,43 | -%0,45 | $4,48 | $4,50 | $4,41 | 1,23M |
| 2026-07-23 | $4,45 | -%2,41 | $4,52 | $4,56 | $4,44 | 1,38M |
| 2026-07-22 | $4,56 | +%0,88 | $4,51 | $4,70 | $4,50 | 1,61M |
| 2026-07-21 | $4,52 | -%3,42 | $4,67 | $4,67 | $4,33 | 3,62M |
| 2026-07-20 | $4,68 | -%3,11 | $4,80 | $4,82 | $4,68 | 2,07M |
| 2026-07-17 | $4,83 | -%2,03 | $4,95 | $5,00 | $4,83 | 1,24M |
| 2026-07-16 | $4,93 | +%0,82 | $4,95 | $5,00 | $4,90 | 1,49M |
| 2026-07-15 | $4,89 | +%2,95 | $4,80 | $4,90 | $4,79 | 1,63M |
| 2026-07-14 | $4,75 | -%2,06 | $4,84 | $4,86 | $4,73 | 1,93M |
| 2026-07-13 | $4,85 | +%1,46 | $4,78 | $4,89 | $4,78 | 1,60M |
| 2026-07-10 | $4,78 | -%1,65 | $4,84 | $4,88 | $4,70 | 1,37M |
| 2026-07-09 | $4,86 | -%1,02 | $4,89 | $4,91 | $4,80 | 1,55M |
| 2026-07-08 | $4,91 | %0,00 | $4,87 | $4,95 | $4,79 | 1,21M |
| 2026-07-07 | $4,91 | +%2,08 | $4,87 | $5,01 | $4,85 | 1,99M |
| 2026-07-06 | $4,81 | -%1,84 | $4,87 | $4,90 | $4,75 | 2,77M |
| 2026-07-02 | $4,90 | +%2,73 | $4,85 | $4,94 | $4,74 | 3,27M |
| 2026-07-01 | $4,77 | -%3,25 | $4,85 | $4,95 | $4,76 | 2,45M |
| 2026-06-30 | $4,93 | +%1,65 | $4,80 | $5,02 | $4,80 | 3,87M |
| 2026-06-29 | $4,85 | +%1,89 | $4,75 | $4,89 | $4,63 | 4,34M |
| 2026-06-26 | $4,76 | -%9,85 | $5,28 | $5,95 | $4,71 | 12,66M |
| 2026-06-25 | $5,28 | +%5,81 | $5,00 | $5,41 | $5,00 | 3,35M |
| 2026-06-24 | $4,99 | +%3,96 | $4,83 | $5,09 | $4,82 | 2,35M |
| 2026-06-23 | $4,80 | +%2,78 | $4,69 | $4,80 | $4,67 | 1,22M |
| 2026-06-22 | $4,67 | -%2,10 | $4,75 | $4,75 | $4,61 | 2,90M |
| 2026-06-18 | $4,77 | +%0,21 | $4,78 | $4,80 | $4,57 | 4,41M |
| 2026-06-17 | $4,76 | -%4,03 | $4,97 | $4,99 | $4,75 | 1,82M |
| 2026-06-16 | $4,96 | -%0,60 | $5,04 | $5,05 | $4,89 | 2,14M |
| 2026-06-15 | $4,99 | -%1,38 | $5,13 | $5,17 | $4,97 | 2,31M |
| 2026-06-12 | $5,06 | -%1,94 | $5,20 | $5,22 | $5,05 | 1,85M |
| 2026-06-11 | $5,16 | +%0,19 | $5,17 | $5,25 | $5,13 | 1,44M |
| 2026-06-10 | $5,15 | -%0,39 | $5,10 | $5,33 | $5,10 | 1,93M |
| 2026-06-09 | $5,17 | +%1,17 | $5,17 | $5,26 | $5,09 | 1,81M |
| 2026-06-08 | $5,11 | -%4,84 | $5,37 | $5,39 | $5,09 | 1,86M |
| 2026-06-05 | $5,37 | +%2,09 | $5,27 | $5,39 | $5,16 | 1,84M |
| 2026-06-04 | $5,26 | +%6,26 | $5,06 | $5,28 | $5,00 | 3,18M |