Bausch Health Companies Inc (BHC.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 9.16 | 9.50 | 9.05 | 9.46 | +4.99% | 924,954 |
| 2026-09-01 | 8.80 | 9.35 | 8.80 | 9.01 | +2.50% | 514,200 |
| 2026-08-31 | 8.74 | 8.84 | 8.51 | 8.79 | +0.11% | 857,400 |
| 2026-08-28 | 8.73 | 8.83 | 8.63 | 8.78 | +0.46% | 595,700 |
| 2026-08-27 | 8.95 | 8.96 | 8.72 | 8.74 | -3.21% | 695,000 |
| 2026-08-26 | 9.26 | 9.45 | 9.02 | 9.03 | -3.01% | 384,900 |
| 2026-08-25 | 9.28 | 9.32 | 8.93 | 9.31 | +0.87% | 935,120 |
| 2026-08-24 | 8.93 | 9.28 | 8.89 | 9.23 | +4.65% | 676,804 |
| 2026-08-21 | 9.42 | 9.45 | 8.77 | 8.82 | -6.27% | 2,484,300 |
| 2026-08-20 | 9.37 | 9.52 | 9.19 | 9.41 | -0.74% | 400,700 |
| 2026-08-19 | 9.63 | 9.76 | 9.26 | 9.48 | -1.76% | 571,700 |
| 2026-08-18 | 9.09 | 9.76 | 9.09 | 9.65 | +5.93% | 839,300 |
| 2026-08-17 | 8.99 | 9.13 | 8.73 | 9.11 | +1.00% | 582,300 |
| 2026-08-14 | 8.70 | 9.05 | 8.57 | 9.02 | +2.15% | 745,000 |
| 2026-08-13 | 8.71 | 8.92 | 8.64 | 8.83 | +2.44% | 986,300 |
| 2026-08-12 | 8.57 | 8.71 | 8.43 | 8.62 | -0.69% | 892,500 |
| 2026-08-11 | 8.80 | 8.81 | 8.59 | 8.68 | -1.70% | 405,700 |
| 2026-08-10 | 8.70 | 9.10 | 8.70 | 8.83 | +1.49% | 506,600 |
| 2026-08-07 | 8.23 | 8.73 | 8.22 | 8.70 | +5.07% | 457,300 |
| 2026-08-06 | 8.75 | 8.85 | 8.24 | 8.28 | -5.91% | 1,029,000 |
| 2026-08-05 | 9.12 | 9.12 | 8.61 | 8.80 | -2.98% | 620,600 |
| 2026-08-04 | 9.76 | 9.93 | 8.94 | 9.07 | -6.01% | 1,538,500 |
| 2026-07-31 | 8.39 | 9.69 | 8.39 | 9.65 | +14.47% | 2,060,800 |
| 2026-07-30 | 6.96 | 8.50 | 6.96 | 8.43 | +28.51% | 3,383,900 |
| 2026-07-29 | 6.37 | 6.59 | 6.31 | 6.56 | +2.50% | 713,700 |
| 2026-07-28 | 6.43 | 6.49 | 6.32 | 6.40 | +0.95% | 377,100 |
| 2026-07-27 | 6.35 | 6.49 | 6.32 | 6.34 | +1.44% | 357,100 |
| 2026-07-24 | 6.28 | 6.33 | 6.22 | 6.25 | -0.48% | 290,400 |
| 2026-07-23 | 6.43 | 6.43 | 6.25 | 6.28 | -2.48% | 344,000 |
| 2026-07-22 | 6.32 | 6.62 | 6.32 | 6.44 | +0.94% | 512,700 |
| 2026-07-21 | 6.59 | 6.62 | 6.10 | 6.38 | -3.48% | 851,300 |
| 2026-07-20 | 6.80 | 6.80 | 6.60 | 6.61 | -2.51% | 431,200 |
| 2026-07-17 | 6.91 | 7.01 | 6.77 | 6.78 | -2.31% | 292,700 |
| 2026-07-16 | 6.85 | 7.01 | 6.85 | 6.94 | +1.31% | 350,500 |
| 2026-07-15 | 6.67 | 6.88 | 6.67 | 6.85 | +2.39% | 401,200 |
| 2026-07-14 | 6.85 | 6.85 | 6.65 | 6.69 | -2.76% | 710,000 |
| 2026-07-13 | 6.75 | 6.91 | 6.75 | 6.88 | +1.62% | 261,300 |
| 2026-07-10 | 6.88 | 6.90 | 6.66 | 6.77 | -1.60% | 323,200 |
| 2026-07-09 | 6.92 | 6.95 | 6.80 | 6.88 | -1.15% | 279,200 |
| 2026-07-08 | 6.88 | 7.00 | 6.80 | 6.96 | -0.43% | 246,100 |
| 2026-07-07 | 6.91 | 7.11 | 6.88 | 6.99 | +2.34% | 361,200 |
| 2026-07-06 | 6.96 | 6.99 | 6.76 | 6.83 | -1.87% | 588,800 |
| 2026-07-03 | 6.95 | 7.02 | 6.93 | 6.96 | +0.00% | 64,800 |
| 2026-07-02 | 6.85 | 6.98 | 6.72 | 6.96 | -0.43% | 497,000 |
| 2026-06-30 | 6.93 | 7.15 | 6.83 | 6.99 | +1.45% | 538,700 |
| 2026-06-29 | 6.77 | 6.94 | 6.58 | 6.89 | +1.77% | 749,600 |
| 2026-06-26 | 7.50 | 8.42 | 6.69 | 6.77 | -9.61% | 1,885,300 |
| 2026-06-25 | 7.15 | 7.67 | 7.15 | 7.49 | +5.49% | 731,400 |
| 2026-06-24 | 6.80 | 7.23 | 6.80 | 7.10 | +4.11% | 676,500 |
| 2026-06-23 | 6.62 | 6.82 | 6.62 | 6.82 | +3.02% | 315,200 |
| 2026-06-22 | 6.68 | 6.71 | 6.53 | 6.62 | +0.76% | 304,800 |
| 2026-06-19 | 6.73 | 6.74 | 6.57 | 6.57 | -2.52% | 320,300 |
| 2026-06-18 | 6.76 | 6.77 | 6.45 | 6.74 | +0.30% | 897,400 |
| 2026-06-17 | 6.93 | 7.00 | 6.71 | 6.72 | -3.03% | 496,500 |
| 2026-06-16 | 7.01 | 7.05 | 6.85 | 6.93 | -0.72% | 703,100 |
| 2026-06-15 | 7.11 | 7.23 | 6.95 | 6.98 | -1.55% | 523,600 |
| 2026-06-12 | 7.21 | 7.28 | 7.05 | 7.09 | -1.53% | 742,000 |
| 2026-06-11 | 7.18 | 7.34 | 7.18 | 7.20 | +0.28% | 247,700 |
| 2026-06-10 | 7.20 | 7.42 | 7.13 | 7.18 | -0.55% | 299,600 |
| 2026-06-09 | 7.16 | 7.32 | 7.09 | 7.22 | +0.84% | 374,200 |
| 2026-06-08 | 7.46 | 7.52 | 7.11 | 7.16 | -4.41% | 345,800 |
| 2026-06-05 | 7.26 | 7.51 | 7.17 | 7.49 | +2.46% | 539,900 |
| 2026-06-04 | 6.98 | 7.35 | 6.97 | 7.31 | +5.94% | 744,600 |
| 2026-06-03 | 6.95 | 6.97 | 6.87 | 6.90 | -1.00% | 537,200 |
| 2026-06-02 | 7.36 | 7.37 | 6.91 | 6.97 | -5.30% | 1,015,700 |
| 2026-06-01 | 7.38 | 7.52 | 7.23 | 7.36 | -0.67% | 526,100 |
| 2026-05-29 | 7.48 | 7.48 | 7.29 | 7.41 | -0.94% | 916,500 |
| 2026-05-28 | 7.45 | 7.53 | 7.37 | 7.48 | +0.40% | 300,900 |
| 2026-05-27 | 7.49 | 7.75 | 7.44 | 7.45 | -0.13% | 416,000 |
| 2026-05-26 | 7.67 | 7.72 | 7.36 | 7.46 | -3.37% | 418,500 |
| 2026-05-25 | 7.54 | 7.72 | 7.54 | 7.72 | +2.25% | 110,200 |
| 2026-05-22 | 7.52 | 7.69 | 7.44 | 7.55 | +0.27% | 337,900 |
| 2026-05-21 | 7.53 | 7.54 | 7.34 | 7.53 | -0.40% | 431,400 |
| 2026-05-20 | 7.33 | 7.71 | 7.22 | 7.56 | +3.14% | 648,200 |
| 2026-05-19 | 7.43 | 7.49 | 7.30 | 7.33 | -1.87% | 346,500 |
| 2026-05-15 | 7.48 | 7.54 | 7.30 | 7.47 | -0.27% | 334,200 |
| 2026-05-14 | 7.27 | 7.55 | 7.27 | 7.49 | +3.74% | 370,600 |
| 2026-05-13 | 7.45 | 7.45 | 7.21 | 7.22 | -2.30% | 480,900 |
| 2026-05-12 | 7.33 | 7.44 | 7.29 | 7.39 | +0.82% | 407,500 |
| 2026-05-11 | 7.90 | 7.90 | 7.28 | 7.33 | -6.98% | 685,600 |
| 2026-05-08 | 7.83 | 7.93 | 7.73 | 7.88 | +0.77% | 252,600 |
| 2026-05-07 | 7.72 | 8.04 | 7.70 | 7.82 | +1.30% | 678,700 |
| 2026-05-06 | 7.76 | 7.80 | 7.63 | 7.72 | +0.26% | 268,500 |
| 2026-05-05 | 7.65 | 7.81 | 7.58 | 7.70 | +2.53% | 399,500 |
| 2026-05-04 | 7.71 | 7.93 | 7.51 | 7.51 | -2.09% | 519,600 |
| 2026-05-01 | 7.78 | 7.78 | 7.30 | 7.67 | -1.54% | 489,600 |
| 2026-04-30 | 8.05 | 8.57 | 7.77 | 7.79 | +1.70% | 1,324,700 |
| 2026-04-29 | 7.67 | 7.74 | 7.49 | 7.66 | -1.42% | 306,900 |
| 2026-04-28 | 7.63 | 7.92 | 7.63 | 7.77 | +1.97% | 336,100 |
| 2026-04-27 | 7.63 | 7.87 | 7.61 | 7.62 | -0.91% | 349,600 |
| 2026-04-24 | 7.58 | 7.70 | 7.51 | 7.69 | +1.32% | 274,100 |
| 2026-04-23 | 7.75 | 7.83 | 7.55 | 7.59 | -2.57% | 317,100 |
| 2026-04-22 | 7.91 | 7.91 | 7.61 | 7.79 | -0.51% | 292,500 |
| 2026-04-21 | 8.04 | 8.06 | 7.81 | 7.83 | -3.09% | 400,000 |
| 2026-04-20 | 8.05 | 8.15 | 7.95 | 8.08 | -0.12% | 231,100 |
| 2026-04-17 | 8.01 | 8.14 | 8.00 | 8.09 | +1.51% | 192,000 |
| 2026-04-16 | 7.90 | 8.03 | 7.88 | 7.97 | +0.76% | 161,500 |
| 2026-04-15 | 7.86 | 8.03 | 7.83 | 7.91 | +0.76% | 168,800 |
| 2026-04-14 | 7.89 | 8.02 | 7.83 | 7.85 | -0.51% | 194,600 |
| 2026-04-13 | 7.69 | 7.93 | 7.67 | 7.89 | +1.54% | 208,500 |
| 2026-04-10 | 7.45 | 7.79 | 7.45 | 7.77 | +4.44% | 341,600 |
| 2026-04-09 | 7.30 | 7.44 | 7.23 | 7.44 | +0.81% | 254,800 |
| 2026-04-08 | 7.55 | 7.63 | 7.31 | 7.38 | +0.96% | 338,500 |
| 2026-04-07 | 7.44 | 7.44 | 7.23 | 7.31 | -2.53% | 324,300 |
| 2026-04-06 | 7.51 | 7.56 | 7.42 | 7.50 | +0.27% | 128,900 |
| 2026-04-02 | 7.56 | 7.78 | 7.46 | 7.48 | -3.61% | 432,600 |
| 2026-04-01 | 7.49 | 7.79 | 7.49 | 7.76 | +3.19% | 304,400 |
| 2026-03-31 | 7.10 | 7.54 | 7.10 | 7.52 | +7.12% | 419,600 |
| 2026-03-30 | 7.05 | 7.09 | 6.96 | 7.02 | +0.43% | 256,300 |
| 2026-03-27 | 7.08 | 7.09 | 6.94 | 6.99 | -1.27% | 274,000 |
| 2026-03-26 | 6.98 | 7.26 | 6.97 | 7.08 | +0.85% | 216,800 |
| 2026-03-25 | 6.98 | 7.19 | 6.97 | 7.02 | +2.03% | 378,300 |
| 2026-03-24 | 6.95 | 6.95 | 6.80 | 6.88 | -1.99% | 359,500 |
| 2026-03-23 | 7.05 | 7.08 | 6.87 | 7.02 | +1.74% | 383,400 |
| 2026-03-20 | 6.89 | 7.03 | 6.78 | 6.90 | -0.29% | 701,900 |
| 2026-03-19 | 6.85 | 6.98 | 6.80 | 6.92 | -1.28% | 403,000 |
| 2026-03-18 | 7.05 | 7.07 | 6.92 | 7.01 | -1.41% | 416,000 |
| 2026-03-17 | 6.85 | 7.25 | 6.85 | 7.11 | +3.34% | 416,400 |
| 2026-03-16 | 6.84 | 6.93 | 6.81 | 6.88 | +0.88% | 275,500 |
| 2026-03-13 | 6.95 | 6.98 | 6.77 | 6.82 | -1.02% | 441,400 |
| 2026-03-12 | 7.33 | 7.33 | 6.86 | 6.89 | -6.51% | 592,700 |
| 2026-03-11 | 7.33 | 7.39 | 7.18 | 7.37 | +0.55% | 243,600 |
| 2026-03-10 | 7.22 | 7.36 | 7.14 | 7.33 | +1.10% | 328,087 |
| 2026-03-09 | 7.29 | 7.29 | 6.97 | 7.25 | -1.09% | 421,881 |
| 2026-03-06 | 7.52 | 7.53 | 7.28 | 7.33 | -3.81% | 415,400 |
| 2026-03-05 | 7.77 | 7.88 | 7.58 | 7.62 | -0.91% | 483,800 |
| 2026-03-04 | 7.85 | 7.91 | 7.62 | 7.69 | -1.66% | 698,400 |
| 2026-03-03 | 7.99 | 8.11 | 7.75 | 7.82 | -3.93% | 654,400 |
| 2026-03-02 | 7.95 | 8.22 | 7.81 | 8.14 | +0.62% | 457,800 |
| 2026-02-27 | 8.14 | 8.26 | 8.06 | 8.09 | -2.18% | 492,500 |
| 2026-02-26 | 8.39 | 8.39 | 8.17 | 8.27 | -1.19% | 375,400 |
| 2026-02-25 | 8.43 | 8.56 | 8.20 | 8.37 | +1.09% | 630,500 |
| 2026-02-24 | 8.22 | 8.50 | 8.19 | 8.28 | +0.85% | 627,800 |
| 2026-02-23 | 8.34 | 8.52 | 8.08 | 8.21 | -1.91% | 397,000 |
| 2026-02-20 | 8.25 | 8.67 | 8.07 | 8.37 | +3.21% | 1,567,700 |
| 2026-02-19 | 7.79 | 8.63 | 7.55 | 8.11 | -4.70% | 1,287,300 |
| 2026-02-18 | 8.18 | 8.56 | 8.06 | 8.51 | +4.16% | 665,400 |
| 2026-02-17 | 8.25 | 8.36 | 8.15 | 8.17 | +0.00% | 425,800 |
| 2026-02-13 | 7.96 | 8.33 | 7.96 | 8.17 | +2.64% | 315,300 |
| 2026-02-12 | 8.30 | 8.30 | 7.94 | 7.96 | -3.63% | 580,600 |
| 2026-02-11 | 8.41 | 8.44 | 8.12 | 8.26 | -1.20% | 482,800 |
| 2026-02-10 | 8.11 | 8.53 | 8.09 | 8.36 | +2.70% | 683,300 |
| 2026-02-09 | 8.03 | 8.21 | 7.95 | 8.14 | +1.37% | 521,200 |
| 2026-02-06 | 7.89 | 8.05 | 7.86 | 8.03 | +2.42% | 318,600 |
| 2026-02-05 | 7.84 | 7.93 | 7.67 | 7.84 | +0.90% | 528,100 |
| 2026-02-04 | 7.85 | 7.89 | 7.74 | 7.77 | +0.00% | 382,500 |
| 2026-02-03 | 7.89 | 7.92 | 7.62 | 7.77 | -1.52% | 415,200 |
| 2026-02-02 | 7.82 | 8.00 | 7.70 | 7.89 | +1.02% | 786,200 |
| 2026-01-30 | 7.52 | 7.81 | 7.51 | 7.81 | +3.44% | 630,200 |
| 2026-01-29 | 7.70 | 7.70 | 7.50 | 7.55 | -1.95% | 603,700 |
| 2026-01-28 | 7.76 | 7.80 | 7.64 | 7.70 | -1.16% | 549,500 |
| 2026-01-27 | 8.06 | 8.10 | 7.76 | 7.79 | -2.14% | 737,400 |
| 2026-01-26 | 8.06 | 8.09 | 7.91 | 7.96 | -1.36% | 753,500 |
| 2026-01-23 | 8.59 | 8.60 | 8.03 | 8.07 | -11.03% | 1,558,800 |
| 2026-01-22 | 9.26 | 9.39 | 9.00 | 9.07 | -1.52% | 345,900 |
| 2026-01-21 | 9.38 | 9.49 | 9.07 | 9.21 | -1.81% | 448,300 |
| 2026-01-20 | 9.62 | 9.62 | 9.28 | 9.38 | -2.49% | 398,300 |
| 2026-01-19 | 9.73 | 9.89 | 9.61 | 9.62 | -1.13% | 141,100 |
| 2026-01-16 | 10.15 | 10.15 | 9.70 | 9.73 | -3.76% | 438,700 |
| 2026-01-15 | 10.34 | 10.35 | 10.02 | 10.11 | -2.32% | 523,500 |
| 2026-01-14 | 10.48 | 10.73 | 10.31 | 10.35 | -0.77% | 387,200 |
| 2026-01-13 | 10.43 | 10.64 | 10.03 | 10.43 | +0.38% | 449,100 |
| 2026-01-12 | 10.34 | 10.53 | 10.21 | 10.39 | +0.58% | 288,300 |
| 2026-01-09 | 10.80 | 10.95 | 10.31 | 10.33 | -4.35% | 482,000 |
| 2026-01-08 | 10.92 | 11.03 | 10.79 | 10.80 | -1.37% | 351,100 |
| 2026-01-07 | 10.62 | 11.08 | 10.54 | 10.95 | +3.60% | 556,100 |
| 2026-01-06 | 10.21 | 10.89 | 10.17 | 10.57 | +3.53% | 514,200 |
| 2026-01-05 | 9.92 | 10.53 | 9.85 | 10.21 | +2.92% | 569,100 |
| 2026-01-02 | 9.52 | 9.95 | 9.51 | 9.92 | +4.09% | 390,100 |
| 2025-12-31 | 9.53 | 9.63 | 9.42 | 9.53 | -0.63% | 176,000 |
| 2025-12-30 | 9.72 | 9.75 | 9.57 | 9.59 | -2.14% | 259,000 |
| 2025-12-29 | 9.80 | 9.90 | 9.72 | 9.80 | -0.41% | 257,100 |
| 2025-12-24 | 9.99 | 10.04 | 9.78 | 9.84 | -1.99% | 143,500 |
| 2025-12-23 | 9.57 | 10.06 | 9.55 | 10.04 | +4.58% | 373,700 |
| 2025-12-22 | 9.50 | 9.65 | 9.27 | 9.60 | +1.16% | 372,500 |
| 2025-12-19 | 9.40 | 9.73 | 9.38 | 9.49 | +0.96% | 2,510,000 |
| 2025-12-18 | 9.46 | 9.55 | 9.36 | 9.40 | +0.11% | 275,100 |
| 2025-12-17 | 9.50 | 9.51 | 9.24 | 9.39 | -1.78% | 429,900 |
| 2025-12-16 | 9.46 | 9.62 | 9.43 | 9.56 | +0.31% | 280,200 |
| 2025-12-15 | 9.55 | 9.62 | 9.32 | 9.53 | +0.00% | 544,800 |
| 2025-12-12 | 9.80 | 9.80 | 9.51 | 9.53 | -1.35% | 346,500 |
| 2025-12-11 | 9.40 | 9.90 | 9.32 | 9.66 | +2.44% | 407,600 |
| 2025-12-10 | 9.33 | 9.64 | 9.33 | 9.43 | +0.00% | 260,400 |
| 2025-12-09 | 9.39 | 9.55 | 9.22 | 9.43 | -0.53% | 320,892 |
| 2025-12-08 | 9.70 | 9.71 | 9.41 | 9.48 | -1.35% | 342,762 |
| 2025-12-05 | 10.37 | 10.37 | 9.59 | 9.61 | -6.88% | 494,100 |
| 2025-12-04 | 9.86 | 10.52 | 9.86 | 10.32 | +4.77% | 569,800 |
| 2025-12-03 | 9.68 | 9.86 | 9.53 | 9.85 | +2.07% | 411,000 |
| 2025-12-02 | 9.89 | 9.89 | 9.56 | 9.65 | -2.33% | 460,000 |
| 2025-12-01 | 9.16 | 10.24 | 9.16 | 9.88 | +11.26% | 1,074,700 |
| 2025-11-28 | 8.81 | 8.89 | 8.58 | 8.88 | +0.79% | 210,400 |
| 2025-11-27 | 8.78 | 8.84 | 8.77 | 8.81 | +0.46% | 41,700 |
| 2025-11-26 | 8.87 | 8.97 | 8.77 | 8.77 | -1.46% | 240,600 |
| 2025-11-25 | 8.70 | 8.93 | 8.66 | 8.90 | +3.49% | 361,000 |
| 2025-11-24 | 8.51 | 8.60 | 8.42 | 8.60 | +0.94% | 475,600 |
| 2025-11-21 | 8.46 | 8.67 | 8.41 | 8.52 | +0.83% | 209,500 |
| 2025-11-20 | 8.56 | 8.57 | 8.35 | 8.45 | -0.59% | 242,300 |
| 2025-11-19 | 8.67 | 8.67 | 8.44 | 8.50 | -1.96% | 317,300 |
| 2025-11-18 | 8.55 | 8.78 | 8.53 | 8.67 | +0.58% | 278,700 |
| 2025-11-17 | 8.80 | 8.89 | 8.50 | 8.62 | -2.27% | 475,300 |
| 2025-11-14 | 9.11 | 9.14 | 8.77 | 8.82 | -4.85% | 583,400 |
| 2025-11-13 | 9.71 | 9.71 | 9.24 | 9.27 | -4.43% | 590,900 |
| 2025-11-12 | 9.58 | 9.76 | 9.42 | 9.70 | +1.46% | 486,900 |
| 2025-11-11 | 8.98 | 9.63 | 8.93 | 9.56 | +6.34% | 404,700 |
| 2025-11-10 | 9.40 | 9.45 | 8.95 | 8.99 | -3.64% | 415,900 |
| 2025-11-07 | 9.37 | 9.52 | 9.23 | 9.33 | -1.27% | 243,100 |
| 2025-11-06 | 9.49 | 9.77 | 9.38 | 9.45 | -1.05% | 281,100 |
| 2025-11-05 | 9.55 | 9.88 | 9.52 | 9.55 | +0.21% | 348,700 |
| 2025-11-04 | 9.54 | 9.75 | 9.48 | 9.53 | -0.73% | 349,200 |
| 2025-11-03 | 9.84 | 10.01 | 9.57 | 9.60 | -2.83% | 380,100 |
| 2025-10-31 | 9.25 | 10.06 | 9.23 | 9.88 | +6.81% | 825,500 |
| 2025-10-30 | 8.82 | 9.69 | 8.63 | 9.25 | +12.53% | 1,415,900 |
| 2025-10-29 | 8.65 | 8.65 | 8.20 | 8.22 | -4.64% | 380,700 |
| 2025-10-28 | 8.67 | 8.69 | 8.39 | 8.62 | -1.03% | 499,200 |
| 2025-10-27 | 8.70 | 8.77 | 8.63 | 8.71 | +0.11% | 189,700 |
| 2025-10-24 | 8.95 | 8.98 | 8.64 | 8.70 | -2.58% | 262,600 |
| 2025-10-23 | 8.75 | 8.99 | 8.67 | 8.93 | +2.17% | 211,500 |
| 2025-10-22 | 8.73 | 8.99 | 8.70 | 8.74 | +1.16% | 260,100 |
| 2025-10-21 | 8.92 | 8.92 | 8.52 | 8.64 | -2.59% | 259,000 |
| 2025-10-20 | 8.54 | 8.96 | 8.48 | 8.87 | +4.48% | 291,800 |
| 2025-10-17 | 8.43 | 8.52 | 8.36 | 8.49 | +0.35% | 180,700 |
| 2025-10-16 | 8.47 | 8.59 | 8.41 | 8.46 | -0.24% | 243,600 |
| 2025-10-15 | 8.60 | 8.67 | 8.41 | 8.48 | -1.28% | 221,500 |
| 2025-10-14 | 8.51 | 8.62 | 8.48 | 8.59 | +0.94% | 160,400 |
| 2025-10-10 | 8.85 | 8.85 | 8.26 | 8.51 | -5.13% | 533,300 |
| 2025-10-09 | 8.91 | 9.04 | 8.89 | 8.97 | +1.01% | 250,200 |
| 2025-10-08 | 8.94 | 8.98 | 8.83 | 8.88 | -0.67% | 251,800 |
| 2025-10-07 | 9.05 | 9.08 | 8.88 | 8.94 | -1.11% | 269,900 |
| 2025-10-06 | 9.35 | 9.35 | 9.03 | 9.04 | -3.21% | 293,400 |
| 2025-10-03 | 9.15 | 9.49 | 9.15 | 9.34 | +1.97% | 253,400 |
| 2025-10-02 | 9.20 | 9.29 | 9.14 | 9.16 | -0.65% | 194,800 |
| 2025-10-01 | 8.90 | 9.41 | 8.90 | 9.22 | +2.90% | 265,100 |
| 2025-09-30 | 8.97 | 9.11 | 8.94 | 8.96 | -0.55% | 168,400 |
| 2025-09-29 | 9.06 | 9.08 | 8.94 | 9.01 | -0.33% | 188,600 |
| 2025-09-26 | 8.97 | 9.07 | 8.92 | 9.04 | +0.33% | 221,800 |
| 2025-09-25 | 9.18 | 9.18 | 8.92 | 9.01 | -2.49% | 377,200 |
| 2025-09-24 | 9.35 | 9.35 | 9.18 | 9.24 | -0.86% | 500,900 |
| 2025-09-23 | 9.39 | 9.50 | 9.30 | 9.32 | -1.17% | 416,100 |
| 2025-09-22 | 9.27 | 9.52 | 9.24 | 9.43 | +1.51% | 243,500 |
| 2025-09-19 | 9.59 | 9.59 | 9.27 | 9.29 | -2.52% | 1,962,900 |
| 2025-09-18 | 9.51 | 9.61 | 9.43 | 9.53 | +1.17% | 352,900 |
| 2025-09-17 | 9.40 | 9.66 | 9.28 | 9.42 | +1.18% | 505,900 |
| 2025-09-16 | 9.85 | 9.85 | 9.30 | 9.31 | -5.86% | 525,900 |
| 2025-09-15 | 10.06 | 10.10 | 9.71 | 9.89 | -1.69% | 337,700 |
| 2025-09-12 | 10.04 | 10.11 | 9.86 | 10.06 | +0.20% | 237,200 |
| 2025-09-11 | 9.97 | 10.15 | 9.95 | 10.04 | +1.31% | 193,300 |
| 2025-09-10 | 10.04 | 10.13 | 9.91 | 9.91 | -0.90% | 247,000 |
| 2025-09-09 | 10.12 | 10.15 | 9.95 | 10.00 | -1.19% | 289,800 |
| 2025-09-08 | 10.08 | 10.17 | 9.92 | 10.12 | -0.59% | 316,700 |
| 2025-09-05 | 9.94 | 10.21 | 9.94 | 10.18 | +2.00% | 236,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+21.31%). Schwächster Monat: Sep (-15.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Bausch Health Companies Inc (BHC.TO)?
9.46 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BHC.TO?
11.08 im Hoch und 6.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Bausch Health Companies Inc?
Historisch war der stärkste Kalendermonat von BHC.TO der Jun (Durchschnitt +21.31%), der schwächste der Sep (Durchschnitt -15.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.