Stockscreener 앱 받기
5.47
0.37%
0.02
시장 영업 전:
5.53
0.06
+1.10%
Bausch Health Companies Inc 주식 (BHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $5.57 | $5.38 | $0.185 | 1,613,998.0 | +0.37% |
| 2026-05-21 | $5.47 | $5.32 | $0.15 | 1,217,834.0 | -0.91% |
| 2026-05-20 | $5.61 | $5.24 | $0.37 | 1,854,721.0 | +3.38% |
| 2026-05-19 | $5.43 | $5.30 | $0.13 | 1,740,137.0 | -0.37% |
| 2026-05-18 | $5.48 | $5.32 | $0.16 | 781,419.0 | -1.48% |
| 2026-05-15 | $5.49 | $5.29 | $0.195 | 992,312.0 | -0.55% |
| 2026-05-14 | $5.51 | $5.30 | $0.21 | 1,463,207.0 | +3.02% |
| 2026-05-13 | $5.41 | $5.25 | $0.16 | 2,063,391.0 | -2.22% |
| 2026-05-12 | $5.43 | $5.31 | $0.12 | 954,540.0 | +0.74% |
| 2026-05-11 | $5.76 | $5.32 | $0.4399 | 1,970,624.0 | -6.61% |
| 2026-05-08 | $5.80 | $5.64 | $0.16 | 1,196,392.0 | +0.35% |
| 2026-05-07 | $5.89 | $5.64 | $0.245 | 2,004,410.0 | +1.42% |
| 2026-05-06 | $5.72 | $5.59 | $0.125 | 1,194,843.0 | +0.18% |
| 2026-05-05 | $5.73 | $5.55 | $0.18 | 1,248,027.0 | +1.99% |
| 2026-05-04 | $5.83 | $5.52 | $0.31 | 2,495,716.0 | -2.12% |
| 2026-05-01 | $5.72 | $5.38 | $0.34 | 3,080,369.0 | -1.22% |
| 2026-04-30 | $6.29 | $5.71 | $0.58 | 6,279,774.0 | +2.33% |
| 2026-04-29 | $5.66 | $5.46 | $0.195 | 1,582,972.0 | -1.41% |
| 2026-04-28 | $5.79 | $5.60 | $0.19 | 2,531,570.0 | +1.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.89 | $5.24 | $0.65 | 27,485,938.0 | -4.37% |
| 2026-04 | $6.29 | $5.19 | $1.10 | 31,539,605.0 | +5.93% |
| 2026-03 | $6.00 | $4.93 | $1.07 | 49,545,510.0 | -8.94% |
| 2026-02 | $6.33 | $5.51 | $0.82 | 38,676,325.0 | +3.31% |
| 2026-01 | $8.00 | $5.54 | $2.46 | 45,610,476.0 | -17.41% |
Bausch Health Companies Inc 주식 (BHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.55 | $6.53 | $1.02 | 59,645,108.0 | +10.08% |
| 2025-11 | $7.11 | $5.91 | $1.20 | 52,271,860.0 | -9.54% |
| 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% |
1.92%
4.44%
자본화:
|
볼륨(24시간):