Stockscreener 앱 받기
4.93
9.04%
-0.49
시간 외 거래:
5.00
0.07
+1.42%
Bausch Health Companies Inc 주식 (BHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.38 | $4.92 | $0.4638 | 2,691,768.0 | -9.04% |
| 2025-05-02 | $5.59 | $5.38 | $0.21 | 2,045,265.0 | +2.26% |
| 2025-05-01 | $5.34 | $5.00 | $0.34 | 3,177,321.0 | +0.00% |
| 2025-04-30 | $5.36 | $5.12 | $0.24 | 2,305,464.0 | -3.81% |
| 2025-04-29 | $5.54 | $5.35 | $0.19 | 1,103,700.0 | +1.85% |
| 2025-04-28 | $5.50 | $5.33 | $0.17 | 1,639,680.0 | -0.55% |
| 2025-04-25 | $5.47 | $5.32 | $0.1541 | 1,345,757.0 | -0.73% |
| 2025-04-24 | $5.48 | $5.14 | $0.34 | 1,994,709.0 | +6.00% |
| 2025-04-23 | $5.33 | $5.14 | $0.185 | 2,220,636.0 | -0.39% |
| 2025-04-22 | $5.31 | $5.00 | $0.31 | 3,307,485.0 | +9.96% |
| 2025-04-21 | $5.11 | $4.59 | $0.52 | 3,076,415.0 | -7.45% |
| 2025-04-17 | $5.26 | $4.51 | $0.755 | 9,205,650.0 | +13.33% |
| 2025-04-16 | $4.63 | $4.45 | $0.18 | 2,160,983.0 | -0.44% |
| 2025-04-15 | $4.53 | $4.28 | $0.25 | 2,363,026.0 | +4.15% |
| 2025-04-14 | $4.50 | $4.30 | $0.195 | 3,606,497.0 | +0.46% |
| 2025-04-11 | $4.45 | $4.25 | $0.1991 | 2,276,584.0 | -1.14% |
| 2025-04-10 | $4.91 | $4.25 | $0.66 | 4,207,393.0 | -12.95% |
| 2025-04-09 | $5.10 | $4.40 | $0.70 | 6,878,452.0 | +4.37% |
| 2025-04-08 | $5.38 | $4.76 | $0.62 | 3,257,554.0 | -8.56% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.59 | $4.92 | $0.6738 | 10,606,122.0 | -6.98% |
| 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% |
1.20%
0.06%
자본화:
|
볼륨(24시간):