Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	22.370	22.540	22.100	22.540	22.540	1,200
2024-03-01	22.240	22.760	22.160	22.350	22.350	6,400
2024-02-29	22.840	22.880	22.420	22.470	22.470	4,000
2024-02-28	22.880	23.180	22.730	22.980	22.980	7,900
2024-02-27	22.650	23.430	22.650	23.210	23.210	2,600
2024-02-26	23.520	23.670	22.300	22.740	22.740	8,300
2024-02-23	23.140	23.870	23.140	23.870	23.870	5,100
2024-02-22	23.050	23.690	22.720	23.340	23.340	14,800
2024-02-21	21.500	22.470	20.810	22.470	22.470	9,100
2024-02-20	19.450	20.060	19.450	19.740	19.740	4,400
2024-02-16	19.000	19.450	19.000	19.450	19.450	2,100
2024-02-15	19.490	19.490	19.110	19.180	19.180	1,200
2024-02-14	19.020	19.470	19.020	19.240	19.240	3,700
2024-02-13	19.580	19.580	18.800	18.860	18.860	4,400
2024-02-12	19.000	19.680	19.000	19.560	19.560	10,000
2024-02-09	18.640	18.940	18.530	18.880	18.880	1,900
2024-02-08	18.750	18.750	18.410	18.640	18.640	2,200
2024-02-07	19.010	19.260	18.790	18.790	18.790	2,600
2024-02-06	18.580	19.750	18.580	19.750	19.750	2,000
2024-02-05	18.970	18.970	18.600	18.660	18.660	4,900
2024-02-02	18.670	18.940	18.500	18.810	18.810	5,300
2024-02-01	18.800	18.900	18.620	18.840	18.840	7,400
2024-01-31	19.250	19.260	18.850	18.950	18.950	3,100
2024-01-30	19.440	19.540	19.250	19.260	19.260	4,000
2024-01-29	19.050	19.670	19.050	19.670	19.670	4,400
2024-01-26	19.570	19.630	19.230	19.450	19.450	3,100
2024-01-25	19.290	19.680	19.150	19.680	19.680	7,000
2024-01-24	19.470	19.490	19.220	19.370	19.370	2,700
2024-01-23	19.190	19.440	19.190	19.440	19.440	5,900
2024-01-22	19.840	19.840	19.150	19.380	19.380	2,900
2024-01-19	20.000	20.000	19.430	19.640	19.640	3,600
2024-01-18	20.190	20.210	19.910	20.150	20.150	3,200
2024-01-17	20.150	20.150	19.780	19.910	19.910	6,900
2024-01-16	20.730	20.730	20.400	20.400	20.400	3,000
2024-01-15	20.530	20.690	20.530	20.550	20.550	1,200
2024-01-12	20.680	20.680	19.800	19.800	19.800	3,700
2024-01-11	20.390	20.530	19.930	20.240	20.240	5,100
2024-01-10	21.030	21.030	20.195	20.450	20.450	5,400
2024-01-09	21.110	21.560	20.760	21.100	21.100	4,800
2024-01-08	22.000	22.920	20.270	21.220	21.220	14,800
2024-01-05	21.960	22.160	21.860	22.000	22.000	1,800
2024-01-04	21.780	21.930	21.660	21.930	21.930	4,400
2024-01-03	22.200	22.250	21.780	21.790	21.790	2,000
2024-01-02	22.430	22.780	22.370	22.490	22.490	4,400
2023-12-29	22.370	22.785	22.370	22.670	22.670	2,300
2023-12-28	22.200	22.250	21.990	22.195	22.195	4,000
2023-12-27	21.030	21.810	21.030	21.740	21.740	9,000
2023-12-22	20.850	21.190	20.850	20.970	20.970	2,800
2023-12-21	20.550	20.770	20.540	20.770	20.770	2,300
2023-12-20	20.630	20.930	20.450	20.590	20.590	6,500
2023-12-19	20.400	20.610	20.400	20.560	20.560	2,400
2023-12-18	20.740	20.740	20.080	20.150	20.150	15,300
2023-12-15	21.040	21.270	20.180	20.910	20.910	164,900
2023-12-14	21.615	21.730	21.190	21.730	21.730	8,000
2023-12-13	20.060	20.870	20.060	20.870	20.870	4,200
2023-12-12	20.200	20.370	19.970	19.970	19.970	5,900
2023-12-11	21.140	21.140	20.400	20.400	20.400	4,700
2023-12-08	20.710	21.260	20.690	21.260	21.260	1,800
2023-12-07	20.580	21.030	20.580	20.870	20.870	1,500
2023-12-06	20.360	20.790	20.270	20.530	20.530	3,100

← NewerPage 12 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.