Bausch + Lomb Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	21.890	22.015	21.880	21.950	21.950	1,000
2024-08-22	21.910	22.380	21.910	22.380	22.380	200
2024-08-21	21.750	21.890	21.740	21.825	21.825	1,500
2024-08-20	21.720	22.050	21.720	22.000	22.000	1,900
2024-08-19	21.800	22.070	21.640	21.900	21.900	1,900
2024-08-16	22.020	22.100	21.770	21.820	21.820	900
2024-08-15	21.440	22.180	21.440	22.180	22.180	3,500
2024-08-14	21.000	21.020	21.000	21.010	21.010	800
2024-08-13	21.420	21.420	21.100	21.220	21.220	4,600
2024-08-12	21.550	22.480	21.320	22.480	22.480	3,900
2024-08-09	22.080	22.220	21.550	22.220	22.220	3,900
2024-08-08	21.610	21.920	21.450	21.860	21.860	1,400
2024-08-07	21.860	21.955	21.055	21.055	21.055	1,200
2024-08-06	21.660	22.255	21.370	21.980	21.980	4,400
2024-08-02	23.040	23.110	22.500	22.500	22.500	1,600
2024-08-01	23.700	24.490	23.480	23.530	23.530	10,100
2024-07-31	23.250	24.000	23.210	23.700	23.700	7,700
2024-07-30	23.000	23.580	23.000	23.480	23.480	4,800
2024-07-29	21.940	23.610	21.940	23.210	23.210	6,700
2024-07-26	21.840	21.880	21.340	21.880	21.880	1,100
2024-07-25	22.230	22.320	21.350	21.550	21.550	3,200
2024-07-24	23.300	23.350	19.480	22.350	22.350	34,500
2024-07-23	23.690	23.750	23.400	23.490	23.490	1,400
2024-07-22	23.610	23.740	23.300	23.700	23.700	5,000
2024-07-19	23.190	23.440	23.190	23.440	23.440	400
2024-07-18	23.120	23.680	23.020	23.070	23.070	2,600
2024-07-17	22.430	23.120	22.390	22.900	22.900	3,600
2024-07-16	21.830	22.800	21.830	22.740	22.740	5,800
2024-07-15	21.880	21.880	21.540	21.700	21.700	500
2024-07-12	21.860	21.860	21.740	21.740	21.740	400
2024-07-11	21.140	21.680	21.140	21.570	21.570	1,371
2024-07-10	21.000	21.120	20.750	21.120	21.120	3,600
2024-07-09	20.890	21.000	20.890	21.000	21.000	800
2024-07-08	20.470	20.750	20.345	20.750	20.750	1,100
2024-07-05	19.835	20.000	19.835	20.000	20.000	700
2024-07-04	20.630	20.630	20.250	20.250	20.250	400
2024-07-03	19.980	20.090	19.980	20.000	20.000	400
2024-07-02	19.950	20.030	19.950	20.030	20.030	600
2024-06-28	20.300	20.300	19.800	19.800	19.800	900
2024-06-27	20.220	20.220	20.160	20.160	20.160	200
2024-06-26	20.200	20.320	20.110	20.200	20.200	1,100
2024-06-25	20.450	20.510	20.290	20.350	20.350	1,000
2024-06-24	20.350	20.640	20.350	20.390	20.390	1,300
2024-06-21	20.620	20.800	20.340	20.800	20.800	20,700
2024-06-20	20.110	20.810	19.910	20.560	20.560	10,100
2024-06-19	20.250	20.590	20.250	20.370	20.370	600
2024-06-18	20.500	20.560	20.130	20.130	20.130	2,000
2024-06-17	20.440	20.580	20.440	20.440	20.440	2,100
2024-06-14	20.440	20.690	20.430	20.690	20.690	500
2024-06-13	20.200	20.440	20.200	20.440	20.440	500
2024-06-12	20.810	20.810	20.350	20.350	20.350	1,300
2024-06-11	20.750	20.750	20.360	20.420	20.420	900
2024-06-10	21.000	21.070	20.750	20.750	20.750	1,600
2024-06-07	21.280	21.530	21.040	21.120	21.120	1,100
2024-06-06	21.440	21.440	21.190	21.190	21.190	2,300
2024-06-05	20.870	21.310	20.870	21.250	21.250	600
2024-06-04	20.890	20.970	20.870	20.870	20.870	400
2024-06-03	20.860	21.130	20.720	20.870	20.870	1,500
2024-05-31	21.060	21.060	20.820	21.060	21.060	4,900
2024-05-30	21.000	21.380	21.000	21.100	21.100	2,100

← NewerPage 10 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.