Bausch Health Companies Inc. Common Stockのデータ

Bausch Health Companies Inc. Common Stockの基本情報

名前 Bausch Health Companies Inc. Common Stock
ティッカー BHC
国 Canada
上場年 nan
セクター Health Care

Bausch Health Companies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.89 31.0 31.85 31.32 7623900.0 31.32
2021-02-12 32.25 30.63 32.0 31.23 8582700.0 31.23
2021-02-11 30.14 29.06 29.5 30.11 7192300.0 30.11
2021-02-10 29.59 28.69 29.28 29.58 3129400.0 29.58
2021-02-09 29.55 28.4 28.79 29.2 4101800.0 29.2
2021-02-08 28.89 28.12 28.25 28.86 2524500.0 28.86
2021-02-05 28.15 27.46 27.73 28.13 3384200.0 28.13
2021-02-04 27.67 26.99 27.26 27.63 3601900.0 27.63
2021-02-03 27.35 26.7 26.93 27.3 3023900.0 27.3
2021-02-02 27.06 26.04 26.38 26.99 3143900.0 26.99
2021-02-01 26.08 25.45 25.69 25.83 3227500.0 25.83
2021-01-29 26.12 25.16 25.74 25.5 2762500.0 25.5
2021-01-28 25.97 24.56 24.84 25.7 4638200.0 25.7
2021-01-27 26.14 24.57 26.01 24.79 8264600.0 24.79
2021-01-26 27.37 26.45 27.3 26.45 5463400.0 26.45
2021-01-25 27.21 26.36 26.65 27.0 5824400.0 27.0
2021-01-22 27.04 25.9 26.15 26.66 3723700.0 26.66
2021-01-21 27.01 26.24 26.94 26.68 2643700.0 26.68
2021-01-20 27.51 26.63 27.36 27.01 3941800.0 27.01
2021-01-19 27.81 26.52 26.52 27.52 4498100.0 27.52
2021-01-15 26.75 25.65 26.18 26.37 4554500.0 26.37
2021-01-14 26.55 25.5 25.86 26.41 6965200.0 26.41
2021-01-13 26.02 24.04 24.5 25.8 13071600.0 25.8
2021-01-12 23.85 23.29 23.72 23.47 3270000.0 23.47
2021-01-11 23.54 22.69 22.94 23.5 2424500.0 23.5
2021-01-08 23.75 22.79 22.89 23.06 4247800.0 23.06
2021-01-07 22.95 22.36 22.47 22.83 2519400.0 22.83
2021-01-06 23.22 21.26 21.68 22.34 3909900.0 22.34
2021-01-05 21.99 20.98 21.33 21.82 2928500.0 21.82
2021-01-04 21.84 20.92 21.0 21.37 4039400.0 21.37
2020-12-31 20.92 19.95 20.05 20.8 2937900.0 20.8
2020-12-30 20.32 19.81 19.93 20.06 1796100.0 20.06
2020-12-29 20.19 19.52 20.0 19.91 2240600.0 19.91
2020-12-28 20.59 19.83 20.37 19.86 2142500.0 19.86
2020-12-24 20.43 20.09 20.33 20.27 832600.0 20.27
2020-12-23 20.3 19.78 20.07 20.18 2943300.0 20.18
2020-12-22 20.79 19.94 20.79 19.98 3210200.0 19.98
2020-12-21 21.06 20.04 20.25 20.69 2862900.0 20.69
2020-12-18 21.12 20.63 21.1 20.73 2300200.0 20.73
2020-12-17 21.15 20.65 20.86 21.12 2282700.0 21.12
2020-12-16 21.11 20.76 21.1 20.81 2564900.0 20.81
2020-12-15 21.06 20.47 20.79 21.05 1846700.0 21.05
2020-12-14 21.07 20.6 20.76 20.61 2991200.0 20.61
2020-12-11 20.95 20.35 20.77 20.55 2731600.0 20.55
2020-12-10 20.96 20.34 20.38 20.95 1883100.0 20.95
2020-12-09 20.76 20.31 20.75 20.56 3446500.0 20.56
2020-12-08 20.64 19.88 19.95 20.59 3304700.0 20.59
2020-12-07 20.32 19.77 19.77 20.08 2101100.0 20.08
2020-12-04 19.98 19.18 19.37 19.91 3094600.0 19.91
2020-12-03 19.41 18.92 19.15 19.24 1872700.0 19.24
2020-12-02 19.1 18.56 18.59 19.05 2076100.0 19.05
2020-12-01 19.02 18.52 18.66 18.64 2469600.0 18.64
2020-11-30 19.53 18.49 19.52 18.57 4148800.0 18.57
2020-11-27 19.64 19.23 19.32 19.53 1033400.0 19.53
2020-11-25 19.32 18.84 19.08 19.17 3679700.0 19.17
2020-11-24 19.67 19.17 19.58 19.24 4640700.0 19.24
2020-11-23 19.78 19.3 19.75 19.31 4296100.0 19.31
2020-11-20 20.04 19.55 19.73 19.68 2665600.0 19.68
2020-11-19 19.66 19.1 19.31 19.63 2224400.0 19.63
2020-11-18 19.98 19.3 19.57 19.31 2018300.0 19.31
2020-11-17 19.78 19.33 19.59 19.45 3309200.0 19.45
2020-11-16 20.13 19.45 19.91 19.92 3787800.0 19.92
2020-11-13 19.63 19.0 19.1 19.6 3125100.0 19.6
2020-11-12 19.24 18.8 19.22 18.94 2241200.0 18.94
2020-11-11 19.74 19.17 19.7 19.41 2921000.0 19.41
2020-11-10 19.52 18.8 19.11 19.49 4754800.0 19.49
2020-11-09 19.51 17.77 17.9 19.16 12157900.0 19.16
2020-11-06 16.9 16.51 16.66 16.64 3231100.0 16.64
2020-11-05 17.11 16.46 17.05 16.73 3487400.0 16.73
2020-11-04 17.13 16.4 16.47 16.81 5421600.0 16.81
2020-11-03 17.55 16.08 17.45 16.29 13032400.0 16.29
2020-11-02 17.36 16.51 16.75 17.34 5035400.0 17.34
2020-10-30 16.91 16.26 16.64 16.5 3034400.0 16.5
2020-10-29 16.99 16.57 16.8 16.85 2596400.0 16.85
2020-10-28 17.36 16.75 17.26 16.76 5071400.0 16.76
2020-10-27 18.23 17.55 17.55 17.74 3907200.0 17.74
2020-10-26 18.5 17.55 18.5 17.83 3129400.0 17.83
2020-10-23 18.42 17.81 18.13 18.36 3187200.0 18.36
2020-10-22 18.05 17.45 17.65 18.0 2810700.0 18.0
2020-10-21 17.86 16.91 17.1 17.57 3830300.0 17.57
2020-10-20 17.46 16.98 17.4 17.02 2058000.0 17.02
2020-10-19 17.62 17.0 17.29 17.21 2774200.0 17.21
2020-10-16 17.65 17.03 17.35 17.11 2924300.0 17.11
2020-10-15 17.45 16.48 16.57 17.36 4517300.0 17.36
2020-10-14 17.01 16.65 16.82 16.76 2694800.0 16.76
2020-10-13 17.31 16.73 17.13 16.83 2643600.0 16.83
2020-10-12 17.61 17.14 17.45 17.28 2620700.0 17.28
2020-10-09 18.05 17.39 17.96 17.48 3753500.0 17.48
2020-10-08 18.34 16.99 17.06 18.04 11488600.0 18.04
2020-10-07 16.17 15.45 15.5 16.08 2512300.0 16.08
2020-10-06 16.49 15.28 16.49 15.31 4274900.0 15.31
2020-10-05 16.36 15.83 15.95 16.17 2789300.0 16.17
2020-10-02 15.89 15.27 15.42 15.78 3452500.0 15.78
2020-10-01 16.18 15.62 15.62 15.89 4031700.0 15.89
2020-09-30 15.69 14.86 14.87 15.54 5066300.0 15.54
2020-09-29 15.26 14.88 15.21 14.88 4037100.0 14.88
2020-09-28 15.67 15.16 15.55 15.27 3803200.0 15.27
2020-09-25 15.51 15.02 15.12 15.3 3501200.0 15.3
2020-09-24 15.64 15.02 15.62 15.22 5019400.0 15.22
2020-09-23 16.22 15.62 16.02 15.74 4937200.0 15.74
2020-09-22 16.72 15.85 16.57 16.04 3722200.0 16.04
2020-09-21 16.75 16.2 16.72 16.52 3387500.0 16.52
2020-09-18 17.57 16.88 17.44 17.19 4021400.0 17.19
2020-09-17 17.68 16.59 16.94 17.38 10330700.0 17.38
2020-09-16 17.17 16.35 16.5 16.88 9115100.0 16.88
2020-09-15 16.33 15.87 16.04 16.26 3181300.0 16.26
2020-09-14 15.92 15.41 15.5 15.91 2663400.0 15.91
2020-09-11 15.71 15.18 15.7 15.4 3748700.0 15.4
2020-09-10 16.25 15.59 16.2 15.65 3967300.0 15.65
2020-09-09 16.3 15.92 16.25 16.16 3688100.0 16.16
2020-09-08 16.4 15.91 16.17 16.13 2958700.0 16.13
2020-09-04 16.34 15.53 16.13 16.29 4239500.0 16.29
2020-09-03 16.74 15.88 16.34 15.97 3899000.0 15.97
2020-09-02 16.42 15.95 16.28 16.39 3622500.0 16.39
2020-09-01 16.76 16.04 16.68 16.19 5409700.0 16.19
2020-08-31 16.89 16.53 16.86 16.62 3890000.0 16.62
2020-08-28 17.14 16.74 16.98 16.91 3253800.0 16.91
2020-08-27 17.3 16.64 17.3 17.0 3475700.0 17.0
2020-08-26 17.35 16.82 16.88 17.26 4204600.0 17.26
2020-08-25 17.13 16.63 17.13 16.95 3264300.0 16.95
2020-08-24 17.14 16.46 16.74 16.95 4831700.0 16.95
2020-08-21 17.08 16.31 16.99 16.39 5394200.0 16.39
2020-08-20 17.02 16.55 16.8 16.88 5592500.0 16.88
2020-08-19 17.26 16.81 17.23 16.87 6013700.0 16.87
2020-08-18 17.95 17.11 17.89 17.33 5049400.0 17.33
2020-08-17 17.94 17.41 17.61 17.87 3496500.0 17.87
2020-08-14 17.53 16.95 17.2 17.48 4525200.0 17.48
2020-08-13 17.74 17.15 17.3 17.19 5227600.0 17.19
2020-08-12 18.0 17.14 17.96 17.39 4467500.0 17.39
2020-08-11 18.73 17.59 17.96 17.66 7426400.0 17.66
2020-08-10 18.68 17.65 18.33 17.72 5247500.0 17.72
2020-08-07 19.76 17.94 19.72 18.05 9935700.0 18.05
2020-08-06 22.97 20.11 21.62 20.13 18027700.0 20.13
2020-08-05 19.54 19.12 19.25 19.46 3010500.0 19.46
2020-08-04 19.46 18.93 18.99 18.99 2203600.0 18.99
2020-08-03 19.49 18.29 18.49 19.13 2832600.0 19.13
2020-07-31 18.8 18.18 18.68 18.27 2600900.0 18.27
2020-07-30 18.93 18.55 18.59 18.85 2188700.0 18.85
2020-07-29 19.04 18.27 18.56 19.04 3219600.0 19.04
2020-07-28 19.36 18.35 18.5 18.79 6032600.0 18.79
2020-07-27 18.05 17.06 17.07 18.0 5016100.0 18.0
2020-07-24 17.16 16.79 17.0 17.05 3311200.0 17.05
2020-07-23 17.43 16.99 17.39 17.02 2945700.0 17.02
2020-07-22 17.85 17.29 17.73 17.33 2769900.0 17.33
2020-07-21 18.22 17.66 18.0 17.7 2167800.0 17.7
2020-07-20 18.14 17.71 18.11 17.84 2206800.0 17.84
2020-07-17 18.52 18.03 18.37 18.06 2377200.0 18.06
2020-07-16 18.54 17.61 18.54 18.31 4895900.0 18.31
2020-07-15 18.73 17.81 17.81 18.65 4074100.0 18.65
2020-07-14 17.49 16.97 17.35 17.4 3542800.0 17.4
2020-07-13 17.9 17.28 17.38 17.41 2436200.0 17.41
2020-07-10 17.33 16.93 17.05 17.19 2692500.0 17.19
2020-07-09 17.59 16.79 17.5 17.15 3963700.0 17.15
2020-07-08 18.45 17.22 18.45 17.55 5897300.0 17.55
2020-07-07 18.96 18.43 18.71 18.43 3242200.0 18.43
2020-07-06 19.2 18.38 18.46 19.0 3608900.0 19.0
2020-07-02 18.9 18.27 18.56 18.34 3236800.0 18.34
2020-07-01 18.64 18.26 18.34 18.42 2460200.0 18.42
2020-06-30 18.38 17.55 18.01 18.29 3752900.0 18.29
2020-06-29 18.68 17.95 18.34 18.19 1770600.0 18.19
2020-06-26 18.95 18.12 18.84 18.2 2491000.0 18.2
2020-06-25 19.08 18.27 18.41 18.99 2309300.0 18.99
2020-06-24 19.3 18.33 19.23 18.56 3015800.0 18.56
2020-06-23 19.89 19.51 19.74 19.58 1853900.0 19.58
2020-06-22 19.73 18.97 19.27 19.64 2716400.0 19.64
2020-06-19 20.39 19.29 20.35 19.58 5166800.0 19.58
2020-06-18 20.23 19.34 19.55 20.07 4613300.0 20.07
2020-06-17 20.36 19.42 20.0 19.8 8213400.0 19.8
2020-06-16 19.54 17.78 18.69 19.38 8296100.0 19.38
2020-06-15 17.97 16.4 16.65 17.86 3774900.0 17.86
2020-06-12 17.94 16.75 17.69 17.12 4598700.0 17.12
2020-06-11 18.26 16.8 18.0 17.02 6780200.0 17.02
2020-06-10 20.01 18.72 20.0 18.78 5537500.0 18.78
2020-06-09 20.19 19.51 19.96 19.86 4899900.0 19.86
2020-06-08 20.69 19.46 19.57 20.51 6097400.0 20.51
2020-06-05 20.34 19.1 20.21 19.24 4685900.0 19.24
2020-06-04 19.9 19.14 19.16 19.37 6762200.0 19.37
2020-06-03 19.35 18.82 19.17 19.1 4372100.0 19.1
2020-06-02 19.49 18.76 19.35 18.93 6046800.0 18.93
2020-06-01 19.64 18.21 18.43 19.16 6616500.0 19.16
2020-05-29 18.73 18.04 18.45 18.48 6500900.0 18.48
2020-05-28 18.93 18.22 18.65 18.58 7139600.0 18.58
2020-05-27 18.81 17.95 18.5 18.52 5499700.0 18.52
2020-05-26 18.88 18.11 18.47 18.15 5411200.0 18.15
2020-05-22 18.11 17.55 18.03 17.76 3777200.0 17.76
2020-05-21 18.35 17.69 18.17 18.18 3145500.0 18.18
2020-05-20 18.68 17.97 18.26 18.31 5066000.0 18.31
2020-05-19 18.18 16.82 17.33 17.93 6641500.0 17.93
2020-05-18 17.64 16.17 16.19 17.36 9117100.0 17.36
2020-05-15 16.54 15.66 16.43 15.74 7652700.0 15.74
2020-05-14 16.22 15.5 16.06 15.95 6218400.0 15.95
2020-05-13 17.3 16.1 17.27 16.37 6800100.0 16.37
2020-05-12 17.55 16.76 16.8 17.16 8471500.0 17.16
2020-05-11 17.03 16.02 16.75 16.88 6332800.0 16.88
2020-05-08 16.88 15.8 15.81 16.81 9562300.0 16.81
2020-05-07 16.97 15.53 16.86 15.87 16834600.0 15.87
2020-05-06 17.56 16.67 17.42 17.12 8051500.0 17.12
2020-05-05 17.37 16.77 16.92 16.78 4938300.0 16.78
2020-05-04 17.35 16.6 16.95 16.68 5841800.0 16.68
2020-05-01 17.69 16.77 17.6 17.16 3486300.0 17.16
2020-04-30 18.38 17.71 18.15 18.12 4748900.0 18.12
2020-04-29 18.99 17.83 18.0 18.39 5189500.0 18.39
2020-04-28 18.81 17.47 18.65 17.52 5312700.0 17.52
2020-04-27 18.29 17.13 17.13 18.11 6147500.0 18.11
2020-04-24 17.58 16.68 16.84 16.92 7142900.0 16.92
2020-04-23 16.78 16.29 16.43 16.32 8244400.0 16.32
2020-04-22 16.89 16.29 16.64 16.36 4321500.0 16.36
2020-04-21 16.99 16.22 16.66 16.24 3997200.0 16.24
2020-04-20 17.6 16.63 16.8 17.24 3830000.0 17.24
2020-04-17 17.7 16.81 17.7 17.41 3713300.0 17.41
2020-04-16 17.63 16.62 17.62 16.92 3285600.0 16.92
2020-04-15 17.77 17.22 17.46 17.54 3219300.0 17.54
2020-04-14 18.67 17.76 18.34 18.36 4268100.0 18.36
2020-04-13 18.82 17.7 18.27 17.84 5593600.0 17.84
2020-04-09 18.89 16.25 16.35 18.01 10867900.0 18.01
2020-04-08 15.83 14.86 15.04 15.68 5413400.0 15.68
2020-04-07 16.08 14.78 15.5 14.85 7380200.0 14.85
2020-04-06 14.82 13.88 13.98 14.62 6191300.0 14.62
2020-04-03 14.06 12.97 13.55 13.31 6869600.0 13.31
2020-04-02 14.23 13.31 13.34 13.58 4162600.0 13.58
2020-04-01 14.91 13.59 14.63 13.75 4360800.0 13.75
2020-03-31 16.27 15.1 15.33 15.5 4295200.0 15.5
2020-03-30 15.37 13.39 14.48 15.25 5998800.0 15.25
2020-03-27 15.2 13.85 15.04 14.51 5141700.0 14.51
2020-03-26 16.6 15.24 15.96 15.44 6340700.0 15.44
2020-03-25 16.31 14.21 14.95 15.77 7517800.0 15.77
2020-03-24 14.92 13.83 14.31 14.91 4898300.0 14.91
2020-03-23 13.94 12.49 13.52 13.27 6983600.0 13.27
2020-03-20 15.57 13.5 14.59 13.66 10121100.0 13.66
2020-03-19 15.38 12.21 12.44 14.13 7162600.0 14.13
2020-03-18 13.66 11.15 13.6 12.98 10129300.0 12.98
2020-03-17 15.86 14.12 15.48 14.71 6972200.0 14.71
2020-03-16 16.73 14.68 15.81 14.96 7643600.0 14.96
2020-03-13 18.8 15.81 17.32 18.8 6963200.0 18.8
2020-03-12 17.0 15.22 16.9 16.22 10725800.0 16.22
2020-03-11 19.11 18.17 18.61 18.45 6333900.0 18.45
2020-03-10 19.37 17.63 19.18 19.36 6628200.0 19.36
2020-03-09 19.54 17.87 19.13 18.27 7892000.0 18.27
2020-03-06 21.83 20.62 21.76 20.96 7639100.0 20.96
2020-03-05 22.75 22.0 22.4 22.45 4654700.0 22.45
2020-03-04 23.55 22.48 23.53 23.13 4211700.0 23.13
2020-03-03 24.12 22.68 23.1 23.02 8672100.0 23.02
2020-03-02 23.1 21.46 22.25 23.09 7152700.0 23.09
2020-02-28 22.92 21.54 21.73 22.13 8332700.0 22.13
2020-02-27 23.91 22.37 23.83 22.52 7963400.0 22.52
2020-02-26 24.92 24.27 24.68 24.44 7018100.0 24.44
2020-02-25 26.37 24.43 26.19 24.77 6099000.0 24.77
2020-02-24 26.03 25.18 25.5 26.0 5076000.0 26.0
2020-02-21 26.52 25.93 26.33 26.5 4197500.0 26.5
2020-02-20 26.44 25.75 26.22 26.41 6885200.0 26.41
2020-02-19 26.54 25.16 26.46 26.46 13545900.0 26.46
2020-02-18 28.09 27.64 27.75 28.05 3450900.0 28.05