Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	21.060	21.170	20.860	21.010	21.010	2,200
2024-05-28	20.470	21.050	20.470	21.000	21.000	2,000
2024-05-27	20.180	20.200	20.180	20.200	20.200	200
2024-05-24	20.120	20.610	20.120	20.610	20.610	400
2024-05-23	20.460	20.460	20.270	20.280	20.280	1,000
2024-05-22	19.810	20.380	19.630	19.630	19.630	2,100
2024-05-21	19.910	20.010	19.800	19.920	19.920	4,000
2024-05-17	20.830	20.830	19.920	19.920	19.920	3,300
2024-05-16	20.480	20.800	20.480	20.760	20.760	300
2024-05-15	20.440	20.610	20.350	20.350	20.350	900
2024-05-14	20.180	20.310	20.130	20.310	20.310	500
2024-05-13	20.520	20.540	20.360	20.360	20.360	700
2024-05-10	20.880	21.130	20.880	21.100	21.100	3,700
2024-05-09	20.190	20.770	20.190	20.770	20.770	2,500
2024-05-08	20.200	20.410	19.970	20.380	20.380	1,000
2024-05-07	20.290	20.500	20.080	20.440	20.440	1,300
2024-05-06	20.020	20.020	19.500	19.760	19.760	1,100
2024-05-03	19.450	19.700	18.250	18.250	18.250	6,300
2024-05-02	18.950	18.970	18.110	18.950	18.950	6,300
2024-05-01	19.280	19.600	18.810	18.900	18.900	7,800
2024-04-30	20.570	20.690	19.920	19.920	19.920	3,200
2024-04-29	20.430	20.670	20.050	20.050	20.050	2,800
2024-04-26	20.120	20.180	20.110	20.160	20.160	600
2024-04-25	20.140	20.360	20.140	20.340	20.340	700
2024-04-24	20.510	20.540	20.335	20.520	20.520	2,200
2024-04-23	20.220	20.440	20.220	20.310	20.310	500
2024-04-22	20.030	20.170	19.690	20.090	20.090	3,000
2024-04-19	19.780	20.130	19.780	20.130	20.130	1,800
2024-04-18	19.980	19.980	19.570	19.660	19.660	900
2024-04-17	19.570	19.850	19.400	19.850	19.850	1,100
2024-04-16	19.600	19.600	19.360	19.550	19.550	6,800
2024-04-15	19.990	20.070	19.500	20.050	20.050	1,800
2024-04-12	20.300	20.370	19.040	19.730	19.730	4,900
2024-04-11	21.410	21.900	19.800	20.550	20.550	18,300
2024-04-10	21.810	21.810	21.400	21.410	21.410	3,600
2024-04-09	22.310	22.340	21.720	21.990	21.990	4,300
2024-04-08	22.420	22.930	21.970	22.930	22.930	2,600
2024-04-05	22.130	22.350	22.060	22.340	22.340	900
2024-04-04	22.420	22.420	21.890	22.050	22.050	3,800
2024-04-03	22.440	22.440	22.030	22.230	22.230	3,200
2024-04-02	22.630	22.770	22.270	22.430	22.430	1,800
2024-04-01	23.320	23.540	23.240	23.240	23.240	900
2024-03-28	23.400	23.490	23.390	23.420	23.420	1,200
2024-03-27	23.100	23.590	23.100	23.340	23.340	3,500
2024-03-26	22.480	23.100	22.480	23.100	23.100	2,800
2024-03-25	22.290	22.680	22.160	22.680	22.680	7,100
2024-03-22	21.620	22.100	21.620	22.100	22.100	1,900
2024-03-21	21.820	21.920	21.710	21.770	21.770	2,000
2024-03-20	21.570	21.950	21.420	21.950	21.950	1,900
2024-03-19	21.390	21.610	21.340	21.610	21.610	1,300
2024-03-18	21.900	21.900	21.270	21.400	21.400	1,700
2024-03-15	21.330	21.890	21.090	21.890	21.890	3,200
2024-03-14	21.540	21.600	21.440	21.470	21.470	1,700
2024-03-13	21.800	21.830	21.530	21.830	21.830	4,200
2024-03-12	22.200	22.200	21.680	21.750	21.750	2,800
2024-03-11	22.110	22.520	22.070	22.070	22.070	1,700
2024-03-08	22.350	22.430	22.080	22.090	22.090	1,300
2024-03-07	22.500	22.500	22.100	22.140	22.140	5,000
2024-03-06	21.990	22.480	21.940	22.480	22.480	1,400
2024-03-05	22.170	22.170	21.620	21.670	21.670	2,300

← NewerPage 11 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.