Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	21.650	21.700	21.650	21.700	21.700	200
2023-03-17	22.090	22.240	21.620	21.620	21.620	3,100
2023-03-16	21.950	22.700	21.870	22.520	22.520	1,000
2023-03-15	21.600	22.190	21.090	22.110	22.110	4,900
2023-03-14	21.620	21.830	21.610	21.610	21.610	7,500
2023-03-13	21.900	21.900	21.530	21.530	21.530	40,000
2023-03-10	22.460	22.460	21.900	21.960	21.960	6,100
2023-03-09	23.110	23.110	22.480	22.480	22.480	2,300
2023-03-08	23.470	23.550	23.170	23.170	23.170	1,700
2023-03-07	23.280	23.580	23.280	23.560	23.560	1,200
2023-03-06	23.730	24.140	23.390	23.530	23.530	1,500
2023-03-03	24.080	24.280	24.070	24.110	24.110	1,400
2023-03-02	24.100	24.180	23.720	24.055	24.055	2,300
2023-03-01	23.810	24.400	23.810	24.330	24.330	1,700
2023-02-28	24.490	24.490	23.680	23.790	23.790	4,100
2023-02-27	24.850	25.010	24.310	24.310	24.310	3,400
2023-02-24	24.630	25.000	24.620	24.990	24.990	3,900
2023-02-23	24.010	25.200	24.010	25.020	25.020	3,300
2023-02-22	25.100	25.380	24.040	24.040	24.040	8,300
2023-02-21	25.410	25.560	24.640	25.020	25.020	2,700
2023-02-17	24.990	25.100	24.670	24.720	24.720	2,500
2023-02-16	24.140	25.440	23.920	25.040	25.040	10,500
2023-02-15	24.760	25.720	23.500	23.500	23.500	49,400
2023-02-14	22.180	22.770	22.180	22.740	22.740	600
2023-02-13	22.190	22.510	22.120	22.430	22.430	1,600
2023-02-10	22.170	22.190	21.840	22.190	22.190	5,100
2023-02-09	23.080	23.080	22.380	22.560	22.560	9,500
2023-02-08	23.830	23.830	22.870	22.870	22.870	4,300
2023-02-07	23.010	23.620	23.010	23.570	23.570	1,500
2023-02-06	23.240	23.310	22.950	23.220	23.220	2,500
2023-02-03	23.110	23.570	23.110	23.240	23.240	4,600
2023-02-02	23.030	23.550	23.030	23.360	23.360	5,900
2023-02-01	22.880	23.230	22.700	23.140	23.140	4,500
2023-01-31	23.140	23.300	22.940	22.970	22.970	7,200
2023-01-30	23.000	23.000	22.870	22.940	22.940	2,500
2023-01-27	22.830	23.040	22.750	22.910	22.910	2,200
2023-01-26	22.710	23.000	22.640	23.000	23.000	1,500
2023-01-25	22.810	23.160	22.580	22.960	22.960	6,000
2023-01-24	22.830	23.050	22.680	22.680	22.680	2,300
2023-01-23	22.920	23.020	22.780	23.020	23.020	1,600
2023-01-20	22.950	23.320	22.750	22.930	22.930	4,100
2023-01-19	22.760	23.030	22.150	22.980	22.980	6,000
2023-01-18	23.180	23.190	22.500	22.660	22.660	2,900
2023-01-17	22.410	22.960	22.410	22.870	22.870	4,600
2023-01-16	21.910	22.640	21.910	22.450	22.450	4,700
2023-01-13	21.990	22.380	21.900	22.210	22.210	3,500
2023-01-12	21.620	22.300	21.620	21.930	21.930	3,900
2023-01-11	21.450	21.780	21.450	21.760	21.760	2,100
2023-01-10	21.640	21.850	21.480	21.530	21.530	1,400
2023-01-09	21.660	21.830	21.590	21.645	21.645	2,100
2023-01-06	21.950	21.960	21.740	21.740	21.740	1,300
2023-01-05	22.380	22.540	21.900	21.995	21.995	2,600
2023-01-04	21.190	22.250	21.190	22.235	22.235	1,400
2023-01-03	21.520	21.560	21.300	21.530	21.530	1,200
2022-12-30	20.200	21.120	20.200	21.040	21.040	2,800
2022-12-29	20.320	20.600	20.200	20.210	20.210	2,900
2022-12-28	19.930	20.160	19.760	20.040	20.040	7,500
2022-12-23	19.670	20.060	19.670	19.890	19.890	1,100
2022-12-22	19.760	19.950	19.640	19.870	19.870	2,400
2022-12-21	19.940	20.210	19.910	20.030	20.030	1,400

← NewerPage 16 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.