Bausch Health (BHC)

BHC
🏛️ Estados Unidos →
6.45
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.98 8.10 7.93 8.02 2.2M
2023-12-28 7.75 8.08 7.72 8.02 2.8M
2023-12-27 7.56 7.77 7.56 7.75 1.4M
2023-12-26 7.43 7.69 7.41 7.66 1.9M
2023-12-22 7.47 7.55 7.34 7.45 2.2M
2023-12-21 7.29 7.60 7.23 7.46 2.7M
2023-12-20 7.50 7.51 7.25 7.25 1.9M
2023-12-19 7.46 7.60 7.42 7.53 1.7M
2023-12-18 7.28 7.43 7.23 7.37 1.1M
2023-12-15 7.47 7.55 7.19 7.28 1.7M
2023-12-14 7.64 7.80 7.39 7.47 2.2M
2023-12-13 7.11 7.52 7.03 7.51 2.6M
2023-12-12 7.14 7.21 7.06 7.17 1.5M
2023-12-11 7.28 7.31 7.11 7.16 1.0M
2023-12-08 7.16 7.33 7.15 7.30 3.3M
2023-12-07 7.14 7.25 7.03 7.17 1.0M
2023-12-06 7.16 7.28 7.06 7.17 1.3M
2023-12-05 7.38 7.52 7.11 7.13 1.5M
2023-12-04 7.30 7.55 7.29 7.48 1.5M
2023-12-01 7.14 7.38 7.10 7.36 1.8M
2023-11-30 7.07 7.24 7.00 7.14 1.4M
2023-11-29 6.97 7.14 6.90 7.05 1.2M
2023-11-28 6.84 6.92 6.81 6.86 1.1M
2023-11-27 6.88 6.92 6.69 6.89 1.7M
2023-11-24 6.89 6.99 6.89 6.93 0.5M
2023-11-22 6.92 7.00 6.79 6.87 1.2M
2023-11-21 7.03 7.24 6.91 6.91 1.8M
2023-11-20 6.90 7.07 6.86 7.04 1.9M
2023-11-17 6.60 6.92 6.60 6.90 2.2M
2023-11-16 6.92 6.92 6.56 6.56 3.2M
2023-11-15 6.81 7.11 6.81 6.94 1.3M
2023-11-14 6.75 6.89 6.65 6.79 2.5M
2023-11-13 6.71 6.79 6.53 6.53 1.7M
2023-11-10 6.86 6.87 6.70 6.81 1.6M
2023-11-09 7.19 7.20 6.82 6.84 2.6M
2023-11-08 7.25 7.30 7.15 7.17 1.5M
2023-11-07 7.38 7.42 7.23 7.25 1.6M
2023-11-06 7.61 7.65 7.40 7.45 1.6M
2023-11-03 7.42 7.70 7.42 7.57 3.9M
2023-11-02 7.35 7.46 6.82 7.34 6.3M
2023-11-01 6.78 7.45 6.68 7.08 9.1M
2023-10-31 6.72 6.83 6.55 6.82 2.2M
2023-10-30 6.65 6.73 6.54 6.69 2.0M
2023-10-27 6.69 6.70 6.53 6.57 1.9M
2023-10-26 6.86 6.93 6.68 6.73 2.0M
2023-10-25 7.13 7.13 6.88 6.91 1.6M
2023-10-24 7.06 7.25 7.04 7.15 1.8M
2023-10-23 7.25 7.29 7.01 7.04 1.8M
2023-10-20 7.33 7.40 7.25 7.32 1.5M
2023-10-19 7.66 7.76 7.30 7.34 2.1M
2023-10-18 7.70 7.85 7.61 7.76 1.8M
2023-10-17 7.34 7.78 7.34 7.77 2.7M
2023-10-16 7.13 7.96 7.09 7.39 6.4M
2023-10-13 7.30 7.30 7.08 7.14 2.1M
2023-10-12 7.39 7.45 7.26 7.29 1.7M
2023-10-11 7.75 7.78 7.26 7.39 4.5M
2023-10-10 7.74 7.88 7.58 7.78 2.3M
2023-10-09 8.00 8.02 7.23 7.65 6.1M
2023-10-06 8.16 8.28 7.99 8.11 2.5M
2023-10-05 8.00 8.25 7.92 8.23 2.5M
2023-10-04 8.03 8.06 7.85 8.02 2.1M
2023-10-03 8.07 8.17 7.95 8.01 2.7M
2023-10-02 8.24 8.28 8.11 8.14 2.0M
2023-09-29 8.24 8.34 8.18 8.22 1.8M
2023-09-28 8.19 8.29 8.14 8.24 1.1M
2023-09-27 8.27 8.29 8.00 8.20 1.9M
2023-09-26 8.17 8.43 8.15 8.23 1.5M
2023-09-25 8.19 8.35 8.14 8.25 1.6M
2023-09-22 8.45 8.45 8.13 8.22 4.3M
2023-09-21 8.24 8.47 8.16 8.39 7.6M
2023-09-20 8.68 8.72 8.14 8.34 10.3M
2023-09-19 8.09 8.10 7.56 7.72 10.1M
2023-09-18 8.43 8.48 8.30 8.37 2.2M
2023-09-15 8.67 8.77 8.45 8.52 2.2M
2023-09-14 8.69 8.79 8.65 8.70 1.6M
2023-09-13 8.51 8.68 8.44 8.63 1.8M
2023-09-12 8.61 8.74 8.54 8.57 2.0M
2023-09-11 8.73 8.73 8.53 8.68 3.3M
2023-09-08 8.42 8.68 8.41 8.64 3.7M
2023-09-07 8.28 8.44 8.20 8.42 2.7M
2023-09-06 8.28 8.40 8.26 8.36 1.7M
2023-09-05 8.36 8.51 8.26 8.35 1.9M
2023-09-01 8.42 8.55 8.35 8.46 4.8M
2023-08-31 8.44 8.48 8.28 8.34 4.8M
2023-08-30 8.48 8.54 8.35 8.43 1.8M
2023-08-29 8.26 8.61 8.17 8.48 2.5M
2023-08-28 8.27 8.40 8.22 8.26 1.6M
2023-08-25 8.12 8.29 7.93 8.24 3.8M
2023-08-24 8.12 8.21 8.04 8.07 1.9M
2023-08-23 8.31 8.33 8.13 8.16 2.3M
2023-08-22 8.49 8.53 8.12 8.25 4.2M
2023-08-21 8.37 8.52 8.18 8.45 3.1M
2023-08-18 8.22 8.45 8.17 8.35 2.3M
2023-08-17 8.31 8.38 8.25 8.30 2.0M
2023-08-16 8.25 8.40 8.17 8.35 3.4M
2023-08-15 8.38 8.38 8.13 8.32 1.9M
2023-08-14 8.33 8.54 8.29 8.42 1.3M
2023-08-11 8.35 8.52 8.26 8.41 1.4M
2023-08-10 8.60 8.71 8.31 8.41 3.1M
2023-08-09 8.85 8.93 8.60 8.62 2.2M
2023-08-08 8.79 8.94 8.52 8.90 2.8M
2023-08-07 9.16 9.40 8.71 8.83 4.6M
2023-08-04 9.52 9.54 8.96 9.06 4.0M
2023-08-03 9.78 10.15 9.31 9.41 7.4M
2023-08-02 9.33 9.51 9.25 9.33 2.4M
2023-08-01 9.61 9.67 9.10 9.47 2.2M
2023-07-31 9.56 9.78 9.53 9.71 1.7M
2023-07-28 9.44 9.69 9.35 9.58 1.7M
2023-07-27 9.54 9.58 9.28 9.36 1.1M
2023-07-26 9.51 9.57 9.31 9.46 1.2M
2023-07-25 9.55 9.60 9.31 9.53 2.5M
2023-07-24 9.48 9.72 9.43 9.57 1.3M
2023-07-21 9.68 9.76 9.46 9.59 2.8M
2023-07-20 9.31 9.59 9.21 9.59 2.4M
2023-07-19 9.50 9.63 9.18 9.29 1.7M
2023-07-18 9.29 9.60 9.18 9.45 3.4M
2023-07-17 8.40 9.39 8.30 9.29 5.9M
2023-07-14 8.45 8.55 8.35 8.43 1.4M
2023-07-13 8.57 8.60 8.29 8.40 1.2M
2023-07-12 8.76 8.77 8.50 8.51 1.4M
2023-07-11 8.84 8.93 8.52 8.65 2.0M
2023-07-10 8.34 8.87 8.30 8.73 3.6M
2023-07-07 7.72 8.59 7.72 8.34 5.3M
2023-07-06 7.67 7.77 7.45 7.69 2.9M
2023-07-05 7.78 7.96 7.76 7.77 1.5M
2023-07-03 8.01 8.06 7.78 7.82 1.5M
2023-06-30 7.92 8.22 7.84 8.00 2.7M
2023-06-29 7.63 7.85 7.63 7.83 1.5M
2023-06-28 7.39 7.64 7.37 7.62 1.3M
2023-06-27 7.33 7.44 7.22 7.40 1.5M
2023-06-26 7.16 7.33 7.13 7.28 0.8M
2023-06-23 7.22 7.28 7.10 7.19 1.8M
2023-06-22 7.32 7.46 7.26 7.33 1.5M
2023-06-21 7.43 7.49 7.32 7.37 1.2M
2023-06-20 7.22 7.42 7.15 7.40 2.0M
2023-06-16 7.24 7.36 7.17 7.35 2.8M
2023-06-15 7.29 7.49 7.21 7.44 2.0M
2023-06-14 7.52 7.55 7.30 7.32 1.3M
2023-06-13 7.28 7.54 7.24 7.45 1.8M
2023-06-12 7.19 7.40 7.16 7.29 2.0M
2023-06-09 7.07 7.22 7.03 7.19 2.5M
2023-06-08 7.09 7.20 6.97 7.10 3.2M
2023-06-07 7.25 7.41 7.06 7.12 4.0M
2023-06-06 7.75 7.85 6.82 7.25 16.6M
2023-06-05 8.13 8.20 7.85 7.94 3.1M
2023-06-02 8.31 8.38 8.09 8.23 2.1M
2023-06-01 8.23 8.29 8.03 8.20 2.3M
2023-05-31 8.11 8.25 7.99 8.21 2.6M
2023-05-30 8.10 8.24 8.07 8.19 1.4M
2023-05-26 8.23 8.32 8.07 8.14 2.6M
2023-05-25 8.34 8.42 7.97 8.20 3.8M
2023-05-24 8.37 8.37 8.04 8.28 3.9M
2023-05-23 8.60 8.97 8.38 8.41 6.0M
2023-05-22 8.46 8.90 8.45 8.80 6.4M
2023-05-19 8.59 8.95 8.29 8.30 7.2M
2023-05-18 7.60 8.59 7.55 8.56 11.8M
2023-05-17 6.08 8.56 6.00 7.47 32.1M
2023-05-16 5.94 6.12 5.86 6.02 3.2M
2023-05-15 5.71 6.07 5.71 6.03 3.1M
2023-05-12 5.80 5.82 5.57 5.72 2.7M
2023-05-11 5.90 5.97 5.79 5.82 3.3M
2023-05-10 5.90 5.99 5.73 5.95 4.3M
2023-05-09 5.90 5.97 5.85 5.86 1.8M
2023-05-08 5.89 6.04 5.81 5.99 3.1M
2023-05-05 5.96 6.04 5.70 5.83 4.7M
2023-05-04 7.29 7.38 5.89 5.89 9.3M
2023-05-03 7.35 7.65 7.16 7.40 5.4M
2023-05-02 7.45 7.64 7.27 7.35 2.8M
2023-05-01 7.38 7.65 7.30 7.51 2.2M
2023-04-28 7.06 7.40 7.05 7.37 1.8M
2023-04-27 7.09 7.18 6.99 7.12 1.3M
2023-04-26 7.12 7.17 6.93 7.06 2.2M
2023-04-25 7.49 7.54 7.10 7.12 2.7M
2023-04-24 7.70 7.71 7.50 7.56 1.7M
2023-04-21 7.67 7.79 7.56 7.70 1.6M
2023-04-20 7.41 7.70 7.41 7.69 2.4M
2023-04-19 7.39 7.58 7.37 7.53 1.5M
2023-04-18 7.68 7.68 7.39 7.46 1.8M
2023-04-17 7.49 7.69 7.41 7.65 1.9M
2023-04-14 7.55 7.62 7.41 7.49 3.6M
2023-04-13 7.49 7.72 7.45 7.54 1.6M
2023-04-12 7.72 7.74 7.35 7.38 1.9M
2023-04-11 7.56 7.72 7.53 7.62 4.7M
2023-04-10 7.30 7.51 7.25 7.48 1.5M
2023-04-06 7.44 7.48 7.32 7.33 1.5M
2023-04-05 7.48 7.54 7.31 7.42 1.6M
2023-04-04 7.80 7.84 7.46 7.55 2.8M
2023-04-03 8.09 8.11 7.73 7.80 3.5M
2023-03-31 7.72 8.11 7.72 8.10 3.8M
2023-03-30 7.77 7.82 7.55 7.71 1.4M
2023-03-29 7.55 7.68 7.51 7.67 1.3M
2023-03-28 7.45 7.56 7.38 7.47 1.6M
2023-03-27 7.34 7.49 7.25 7.45 1.9M
2023-03-24 7.20 7.25 7.02 7.23 4.4M
2023-03-23 7.67 7.71 7.22 7.28 2.4M
2023-03-22 7.96 7.96 7.57 7.58 1.9M
2023-03-21 7.76 8.04 7.72 7.92 2.8M
2023-03-20 7.59 7.68 7.50 7.61 2.3M
2023-03-17 7.68 7.73 7.52 7.60 2.8M
2023-03-16 7.51 7.84 7.39 7.79 3.2M
2023-03-15 7.70 7.76 7.51 7.63 3.6M
2023-03-14 8.14 8.22 7.84 7.92 2.9M
2023-03-13 8.00 8.08 7.86 7.96 2.9M
2023-03-10 8.24 8.27 7.87 8.03 3.7M
2023-03-09 8.58 8.65 8.28 8.32 2.7M
2023-03-08 8.59 8.71 8.43 8.62 2.6M
2023-03-07 8.76 8.86 8.64 8.64 2.0M
2023-03-06 9.17 9.18 8.78 8.82 3.5M
2023-03-03 9.34 9.39 9.15 9.16 3.7M
2023-03-02 9.07 9.34 8.88 9.25 9.4M
2023-03-01 9.37 9.45 9.11 9.22 3.7M
2023-02-28 9.32 9.47 9.17 9.31 4.9M
2023-02-27 9.57 9.61 9.24 9.33 6.0M
2023-02-24 9.77 9.90 9.49 9.57 12.1M
2023-02-23 8.99 10.23 8.90 9.85 19.6M
2023-02-22 8.84 9.11 8.56 8.64 11.5M
2023-02-21 9.46 9.75 8.83 8.86 10.6M
2023-02-17 8.85 9.71 8.85 9.51 11.0M
2023-02-16 8.86 9.10 8.68 8.97 9.2M
2023-02-15 7.96 9.07 7.88 8.98 30.5M
2023-02-14 7.30 7.57 7.24 7.53 3.6M
2023-02-13 7.20 7.38 7.07 7.32 3.5M
2023-02-10 7.23 7.29 7.08 7.16 4.7M
2023-02-09 7.70 7.70 7.16 7.26 3.8M
2023-02-08 7.76 7.83 7.48 7.58 3.0M
2023-02-07 7.66 7.96 7.55 7.84 2.6M
2023-02-06 7.76 7.77 7.63 7.69 1.6M
2023-02-03 7.76 7.98 7.66 7.86 1.8M
2023-02-02 7.90 8.12 7.81 7.90 3.0M
2023-02-01 7.67 7.89 7.52 7.83 6.2M
2023-01-31 7.80 7.92 7.61 7.70 3.1M
2023-01-30 8.31 8.31 7.71 7.82 4.0M
2023-01-27 8.49 8.72 8.36 8.38 4.7M
2023-01-26 8.54 8.82 8.37 8.52 3.9M
2023-01-25 8.30 8.44 8.22 8.38 2.2M
2023-01-24 8.12 8.48 8.10 8.37 3.3M
2023-01-23 8.21 8.57 8.07 8.18 9.2M
2023-01-20 7.85 8.15 7.72 8.15 7.9M
2023-01-19 7.89 8.00 7.61 7.77 2.3M
2023-01-18 7.82 7.97 7.69 7.89 5.9M
2023-01-17 7.48 7.90 7.42 7.74 7.1M
2023-01-13 7.27 7.53 7.24 7.50 2.8M
2023-01-12 7.36 7.41 7.15 7.34 4.4M
2023-01-11 7.53 7.55 7.24 7.31 2.2M
2023-01-10 7.55 7.78 7.43 7.48 8.7M
2023-01-09 7.57 7.60 7.43 7.55 2.9M
2023-01-06 7.22 7.56 7.07 7.47 5.5M
2023-01-05 6.77 7.22 6.71 7.16 4.4M
2023-01-04 6.38 6.89 6.30 6.87 3.7M
2023-01-03 6.31 6.56 6.22 6.28 2.5M