Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	25.440	25.580	25.380	25.580	25.580	400
2023-06-13	25.450	25.670	25.290	25.360	25.360	3,400
2023-06-12	24.880	25.260	24.590	25.230	25.230	1,300
2023-06-09	24.700	24.770	24.680	24.680	24.680	400
2023-06-08	24.550	24.870	24.550	24.870	24.870	800
2023-06-07	24.820	24.820	24.480	24.570	24.570	1,000
2023-06-06	24.850	24.900	24.390	24.430	24.430	2,000
2023-06-05	24.800	25.430	24.530	24.620	24.620	6,700
2023-06-02	24.580	24.580	24.210	24.570	24.570	4,000
2023-06-01	24.400	24.880	24.400	24.500	24.500	1,600
2023-05-31	23.900	24.490	23.850	24.270	24.270	3,100
2023-05-30	24.520	24.520	24.050	24.120	24.120	2,000
2023-05-29	25.990	25.990	24.610	24.880	24.880	2,100
2023-05-26	24.950	25.100	24.300	24.320	24.320	1,900
2023-05-25	25.220	25.220	24.900	25.120	25.120	1,100
2023-05-24	25.610	25.750	25.070	25.340	25.340	2,800
2023-05-23	26.520	26.520	25.560	26.060	26.060	3,000
2023-05-19	26.210	26.300	25.720	26.300	26.300	2,100
2023-05-18	26.560	26.670	25.970	26.230	26.230	8,700
2023-05-17	25.450	26.700	25.090	26.260	26.260	18,300
2023-05-16	24.740	25.410	24.730	25.400	25.400	2,000
2023-05-15	25.280	25.710	24.950	25.000	25.000	3,300
2023-05-12	25.120	25.270	24.670	25.220	25.220	1,700
2023-05-11	24.690	25.080	24.650	25.060	25.060	2,500
2023-05-10	24.650	24.990	24.550	24.650	24.650	800
2023-05-09	24.430	24.700	24.310	24.700	24.700	1,100
2023-05-08	22.990	24.530	22.990	24.530	24.530	4,500
2023-05-05	23.870	23.870	23.420	23.470	23.470	900
2023-05-04	23.780	24.050	23.670	23.670	23.670	1,700
2023-05-03	24.540	24.690	23.050	24.230	24.230	4,500
2023-05-02	23.750	23.830	23.420	23.830	23.830	900
2023-05-01	23.690	23.730	23.400	23.630	23.630	4,300
2023-04-28	23.330	23.650	23.330	23.650	23.650	1,400
2023-04-27	23.110	23.110	23.030	23.090	23.090	400
2023-04-26	22.780	23.160	22.460	23.070	23.070	3,300
2023-04-25	22.830	22.850	22.520	22.760	22.760	2,200
2023-04-24	23.160	23.280	22.855	22.970	22.970	3,500
2023-04-21	23.480	23.760	23.170	23.170	23.170	10,000
2023-04-20	22.590	23.185	22.590	23.120	23.120	3,700
2023-04-19	21.960	22.290	21.870	22.290	22.290	1,000
2023-04-18	21.990	22.010	21.950	22.010	22.010	500
2023-04-17	21.680	21.870	21.260	21.850	21.850	1,800
2023-04-14	22.000	22.000	21.310	21.510	21.510	2,500
2023-04-13	21.810	22.190	21.810	21.880	21.880	1,700
2023-04-12	22.610	22.620	21.840	21.880	21.880	2,500
2023-04-11	22.630	22.630	22.200	22.400	22.400	3,900
2023-04-10	22.990	22.990	22.560	22.580	22.580	1,000
2023-04-06	23.100	23.100	23.060	23.060	23.060	600
2023-04-05	23.080	23.450	23.080	23.290	23.290	2,000
2023-04-04	22.710	23.040	22.610	23.020	23.020	2,100
2023-04-03	22.750	22.820	22.590	22.790	22.790	5,100
2023-03-31	23.340	23.610	23.340	23.480	23.480	2,200
2023-03-30	22.800	23.130	22.740	23.130	23.130	1,300
2023-03-29	22.890	22.980	22.860	22.930	22.930	2,000
2023-03-28	22.600	22.910	22.530	22.830	22.830	2,500
2023-03-27	21.940	22.630	21.940	22.610	22.610	1,300
2023-03-24	21.760	21.930	21.630	21.840	21.840	1,600
2023-03-23	22.150	22.150	21.720	21.840	21.840	3,000
2023-03-22	22.290	22.650	22.220	22.320	22.320	2,300
2023-03-21	22.220	22.600	22.220	22.600	22.600	2,500

← NewerPage 15 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.