Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	21.490	21.560	20.610	20.610	20.610	1,400
2023-12-04	20.880	21.440	20.580	21.400	21.400	1,900
2023-12-01	20.960	21.000	20.810	20.880	20.880	1,000
2023-11-30	20.770	20.930	20.580	20.790	20.790	3,200
2023-11-29	20.120	21.310	20.090	21.310	21.310	2,800
2023-11-28	20.410	20.660	20.180	20.180	20.180	900
2023-11-27	20.890	20.890	20.850	20.870	20.870	500
2023-11-24	20.870	20.990	20.870	20.990	20.990	900
2023-11-23	21.100	21.120	20.830	20.830	20.830	1,500
2023-11-22	21.130	21.220	20.910	20.950	20.950	1,900
2023-11-21	21.410	21.430	21.020	21.150	21.150	2,400
2023-11-20	21.680	21.790	21.540	21.590	21.590	1,100
2023-11-17	21.650	21.660	21.365	21.500	21.500	2,000
2023-11-16	21.980	22.050	21.670	21.670	21.670	1,300
2023-11-15	22.390	22.390	21.930	21.950	21.950	3,000
2023-11-14	21.890	22.510	21.670	21.670	21.670	3,100
2023-11-13	22.110	22.280	21.780	21.780	21.780	1,600
2023-11-10	22.180	22.180	21.530	21.530	21.530	1,300
2023-11-09	22.670	22.690	22.100	22.180	22.180	2,800
2023-11-08	22.670	22.690	22.630	22.630	22.630	900
2023-11-07	22.740	22.910	22.580	22.800	22.800	1,400
2023-11-06	23.250	23.250	22.680	22.740	22.740	1,700
2023-11-03	23.700	23.800	23.390	23.490	23.490	1,600
2023-11-02	22.400	23.490	21.730	23.280	23.280	4,700
2023-11-01	22.000	23.470	22.000	22.910	22.910	8,900
2023-10-31	22.600	22.890	22.260	22.260	22.260	1,500
2023-10-30	21.940	22.460	21.780	22.460	22.460	1,300
2023-10-27	21.870	21.890	21.750	21.860	21.860	1,200
2023-10-26	22.330	22.330	21.920	21.990	21.990	1,200
2023-10-25	22.770	22.810	22.490	22.500	22.500	1,000
2023-10-24	22.680	23.160	22.680	23.080	23.080	1,200
2023-10-23	22.910	23.050	22.375	22.390	22.390	2,600
2023-10-20	23.050	23.370	23.050	23.190	23.190	1,500
2023-10-19	22.990	23.250	22.870	22.870	22.870	1,200
2023-10-18	23.240	23.500	23.240	23.280	23.280	400
2023-10-17	23.010	23.780	23.010	23.780	23.780	500
2023-10-16	22.450	23.360	22.450	22.760	22.760	700
2023-10-13	22.520	22.600	22.200	22.270	22.270	1,300
2023-10-12	23.270	23.270	22.330	22.330	22.330	1,300
2023-10-11	23.710	23.710	23.090	23.090	23.090	400
2023-10-10	23.220	23.890	23.220	23.890	23.890	2,300
2023-10-06	23.550	23.600	23.170	23.580	23.580	1,600
2023-10-05	23.200	23.430	22.860	23.430	23.430	1,600
2023-10-04	22.300	23.100	22.260	23.100	23.100	2,300
2023-10-03	22.340	22.490	22.170	22.390	22.390	2,200
2023-10-02	22.590	22.830	22.200	22.360	22.360	2,800
2023-09-29	22.770	23.140	22.770	23.080	23.080	1,200
2023-09-28	22.800	22.860	22.610	22.670	22.670	1,300
2023-09-27	22.990	22.990	22.500	22.650	22.650	800
2023-09-26	23.050	23.080	23.050	23.080	23.080	200
2023-09-25	22.990	23.040	22.990	23.040	23.040	600
2023-09-22	22.760	22.970	22.690	22.960	22.960	900
2023-09-21	23.000	23.000	22.645	22.690	22.690	1,500
2023-09-20	23.570	23.570	23.320	23.320	23.320	700
2023-09-19	23.590	23.610	23.500	23.610	23.610	400
2023-09-18	23.710	23.730	23.710	23.730	23.730	200
2023-09-15	23.900	24.460	23.760	24.460	24.460	1,500
2023-09-14	24.090	24.090	23.920	23.940	23.940	900
2023-09-13	23.850	24.460	23.850	24.460	24.460	1,000
2023-09-12	24.060	24.220	24.020	24.020	24.020	2,100

← NewerPage 13 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.