Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	22.980	24.110	22.980	23.870	23.870	1,200
2023-09-08	23.010	23.800	23.010	23.540	23.540	2,600
2023-09-07	23.950	23.950	23.370	23.540	23.540	1,100
2023-09-06	24.370	24.460	24.160	24.160	24.160	1,300
2023-09-05	24.180	24.470	24.000	24.430	24.430	1,200
2023-09-01	24.180	24.450	24.180	24.410	24.410	1,100
2023-08-31	24.670	24.740	24.020	24.020	24.020	4,700
2023-08-30	24.700	25.000	24.650	24.720	24.720	1,100
2023-08-29	24.860	25.130	24.770	25.130	25.130	1,500
2023-08-28	24.880	25.010	24.510	24.790	24.790	2,700
2023-08-25	25.320	25.320	24.500	24.610	24.610	3,200
2023-08-24	26.780	26.780	25.440	25.450	25.450	9,700
2023-08-23	26.350	26.590	26.340	26.590	26.590	2,700
2023-08-22	26.330	27.100	26.330	26.370	26.370	7,300
2023-08-21	26.080	26.240	25.920	26.200	26.200	2,500
2023-08-18	25.980	26.150	25.060	26.150	26.150	10,800
2023-08-17	25.700	26.075	25.670	26.025	26.025	7,700
2023-08-16	24.500	25.520	24.450	25.450	25.450	3,700
2023-08-15	25.300	25.300	24.820	24.860	24.860	3,100
2023-08-14	25.660	25.660	24.800	25.410	25.410	3,800
2023-08-11	24.320	25.300	24.220	25.300	25.300	5,200
2023-08-10	24.700	24.700	24.300	24.420	24.420	2,200
2023-08-09	25.080	25.080	24.430	24.430	24.430	2,400
2023-08-08	25.020	25.310	24.470	24.990	24.990	5,000
2023-08-04	24.510	26.110	24.510	24.880	24.880	10,100
2023-08-03	26.970	26.970	24.510	25.110	25.110	6,100
2023-08-02	25.860	26.970	25.030	25.380	25.380	10,700
2023-08-01	26.450	26.450	25.350	25.760	25.760	5,000
2023-07-31	26.100	26.250	25.880	26.210	26.210	900
2023-07-28	25.930	26.440	25.830	26.150	26.150	2,400
2023-07-27	25.930	25.930	25.590	25.720	25.720	1,900
2023-07-26	26.190	26.190	25.750	25.750	25.750	1,500
2023-07-25	26.940	26.940	26.010	26.040	26.040	3,600
2023-07-24	27.220	27.220	25.710	25.850	25.850	4,700
2023-07-21	26.790	26.790	26.790	26.790	26.790	100
2023-07-20	26.750	26.750	26.490	26.650	26.650	700
2023-07-19	26.780	26.780	26.150	26.470	26.470	11,000
2023-07-18	27.000	27.080	26.500	26.600	26.600	12,600
2023-07-17	27.750	27.760	27.300	27.300	27.300	1,700
2023-07-14	27.620	27.760	27.190	27.760	27.760	1,700
2023-07-13	27.150	27.680	27.150	27.490	27.490	2,800
2023-07-12	26.020	27.080	25.980	27.080	27.080	5,800
2023-07-11	26.230	26.620	25.790	26.080	26.080	6,200
2023-07-10	25.930	26.370	25.930	26.070	26.070	1,100
2023-07-07	26.300	26.600	26.000	26.210	26.210	2,800
2023-07-06	26.340	26.410	25.890	26.190	26.190	3,900
2023-07-05	27.770	27.770	26.080	26.390	26.390	8,100
2023-07-04	27.000	28.100	26.670	27.480	27.480	12,800
2023-06-30	27.010	28.960	25.850	26.520	26.520	21,500
2023-06-29	25.600	25.910	25.350	25.380	25.380	2,000
2023-06-28	26.070	26.070	25.540	25.540	25.540	5,800
2023-06-27	25.630	26.550	25.630	26.130	26.130	1,700
2023-06-26	25.530	25.910	25.530	25.720	25.720	1,300
2023-06-23	25.540	25.600	25.470	25.590	25.590	700
2023-06-22	25.730	25.730	25.540	25.540	25.540	900
2023-06-21	25.800	25.960	25.610	25.610	25.610	4,300
2023-06-20	25.580	25.980	25.450	25.800	25.800	1,800
2023-06-19	26.050	26.090	25.780	25.780	25.780	1,000
2023-06-16	26.230	26.290	25.910	26.110	26.110	5,900
2023-06-15	25.640	25.860	25.550	25.860	25.860	1,300

← NewerPage 14 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.