Stockscreener 앱 받기
6.065
1.16%
0.065
Bausch Health Companies Inc 주식 (BHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $6.15 | $5.95 | $0.1994 | 674,108.0 | +1.08% |
| 2025-11-20 | $6.10 | $5.91 | $0.19 | 1,290,779.0 | -0.83% |
| 2025-11-19 | $6.20 | $6.00 | $0.20 | 1,684,110.0 | -2.10% |
| 2025-11-18 | $6.29 | $6.08 | $0.21 | 1,597,460.0 | +0.82% |
| 2025-11-17 | $6.33 | $6.03 | $0.305 | 1,890,603.0 | -2.39% |
| 2025-11-14 | $6.53 | $6.25 | $0.275 | 2,251,939.0 | -5.14% |
| 2025-11-13 | $6.96 | $6.58 | $0.38 | 3,399,379.0 | -4.61% |
| 2025-11-12 | $6.97 | $6.72 | $0.25 | 5,638,345.0 | +1.91% |
| 2025-11-11 | $6.88 | $6.38 | $0.505 | 3,288,782.0 | +6.41% |
| 2025-11-10 | $6.76 | $6.38 | $0.375 | 1,916,410.0 | -3.76% |
| 2025-11-07 | $6.77 | $6.56 | $0.2093 | 1,971,499.0 | -0.60% |
| 2025-11-06 | $6.91 | $6.64 | $0.27 | 1,648,396.0 | -1.33% |
| 2025-11-05 | $7.00 | $6.72 | $0.275 | 1,530,440.0 | +0.59% |
| 2025-11-04 | $6.92 | $6.72 | $0.1999 | 1,795,650.0 | -1.03% |
| 2025-11-03 | $7.11 | $6.81 | $0.30 | 7,364,836.0 | -2.99% |
| 2025-10-31 | $7.17 | $6.58 | $0.595 | 3,264,618.0 | +6.20% |
| 2025-10-30 | $6.92 | $6.12 | $0.805 | 4,642,727.0 | +12.03% |
| 2025-10-29 | $6.21 | $5.88 | $0.33 | 3,684,811.0 | -4.68% |
| 2025-10-28 | $6.21 | $6.01 | $0.195 | 4,238,326.0 | -0.16% |
| 2025-10-27 | $6.27 | $6.16 | $0.11 | 1,271,972.0 | +0.00% |
| 2025-10-24 | $6.45 | $6.15 | $0.30 | 3,476,881.0 | -2.82% |
| 2025-10-23 | $6.42 | $6.19 | $0.235 | 1,620,732.0 | +2.24% |
| 2025-10-22 | $6.43 | $6.20 | $0.23 | 1,491,393.0 | +1.30% |
Bausch Health Companies Inc 주식 (BHC) 연도별 가격 이력
이 심층 분석에서는 Bausch Health Companies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bausch Health Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bausch Health Companies Inc 주식 (BHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.11 | $5.91 | $1.20 | 37,942,736.0 | -13.60% |
| 2025-10 | $7.17 | $5.88 | $1.30 | 44,548,131.0 | +8.84% |
| 2025-09 | $7.74 | $6.40 | $1.33 | 41,212,116.0 | -13.07% |
| 2025-08 | $8.69 | $5.63 | $3.06 | 55,567,165.0 | +25.98% |
| 2025-07 | $7.24 | $5.50 | $1.74 | 33,565,956.0 | -11.56% |
| 2025-06 | $6.81 | $4.41 | $2.40 | 59,386,418.0 | +47.02% |
| 2025-05 | $5.59 | $4.41 | $1.18 | 33,674,899.0 | -14.53% |
| 2025-04 | $6.50 | $4.25 | $2.25 | 62,871,561.0 | -18.08% |
| 2025-03 | $7.47 | $6.32 | $1.15 | 30,060,294.0 | -13.04% |
| 2025-02 | $7.88 | $6.12 | $1.76 | 54,449,930.0 | +0.13% |
| 2025-01 | $8.28 | $7.25 | $1.02 | 52,258,668.0 | -7.82% |
Bausch Health Companies Inc 주식 (BHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.52 | $7.33 | $1.19 | 25,273,344.0 | -7.65% |
| 2024-11 | $9.85 | $7.74 | $2.11 | 34,497,532.0 | -9.02% |
| 2024-10 | $9.36 | $7.85 | $1.51 | 37,809,987.0 | +12.75% |
| 2024-09 | $8.34 | $5.84 | $2.50 | 59,395,988.0 | +37.61% |
| 2024-08 | $6.45 | $4.99 | $1.46 | 44,227,376.0 | -1.66% |
| 2024-07 | $7.71 | $3.96 | $3.75 | 134,309,106.0 | -13.49% |
| 2024-06 | $7.00 | $6.05 | $0.95 | 41,610,104.0 | +6.25% |
| 2024-05 | $9.01 | $6.08 | $2.92 | 70,838,250.0 | -25.11% |
| 2024-04 | $11.46 | $8.36 | $3.10 | 82,340,058.0 | -17.44% |
| 2024-03 | $10.80 | $9.04 | $1.77 | 44,537,188.0 | +12.99% |
| 2024-02 | $9.48 | $7.68 | $1.80 | 48,136,509.0 | +19.62% |
| 2024-01 | $8.95 | $7.56 | $1.39 | 53,928,435.0 | -2.12% |
Bausch Health Companies Inc 주식 (BHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.10 | $7.03 | $1.07 | 37,099,322.0 | +12.32% |
| 2023-11 | $7.70 | $6.53 | $1.17 | 49,782,699.0 | +4.69% |
| 2023-10 | $8.28 | $6.53 | $1.75 | 55,985,090.0 | -17.03% |
| 2023-09 | $9.33 | $7.56 | $1.77 | 68,114,865.0 | -1.44% |
| 2023-08 | $10.14 | $7.93 | $2.21 | 67,156,500.0 | -14.11% |
| 2023-07 | $9.78 | $7.45 | $2.33 | 46,589,864.0 | +21.38% |
| 2023-06 | $8.38 | $6.82 | $1.56 | 57,240,961.0 | -2.56% |
| 2023-05 | $8.96 | $5.57 | $3.39 | 122,454,476.0 | +11.40% |
| 2023-04 | $8.11 | $6.93 | $1.18 | 41,221,542.0 | -9.01% |
| 2023-03 | $9.45 | $7.02 | $2.43 | 70,299,088.0 | -13.00% |
| 2023-02 | $10.23 | $7.07 | $3.16 | 149,203,427.0 | +20.91% |
| 2023-01 | $8.82 | $6.22 | $2.60 | 90,778,137.0 | +22.61% |
1.93%
0.33%
자본화:
|
볼륨(24시간):