Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	20.050	20.240	19.780	19.780	19.780	2,700
2022-12-19	19.980	20.200	19.980	20.200	20.200	1,100
2022-12-16	21.000	21.000	19.960	19.960	19.960	49,900
2022-12-15	21.060	21.060	20.710	20.760	20.760	14,100
2022-12-14	21.850	21.850	20.850	21.040	21.040	2,900
2022-12-13	21.460	22.340	21.460	21.840	21.840	3,700
2022-12-12	21.040	21.270	20.870	21.000	21.000	3,600
2022-12-09	20.810	20.990	20.760	20.780	20.780	800
2022-12-08	20.920	20.980	20.710	20.710	20.710	1,400
2022-12-07	20.800	21.060	20.730	20.770	20.770	1,800
2022-12-06	20.490	20.910	20.490	20.740	20.740	3,500
2022-12-05	20.640	20.810	20.560	20.710	20.710	4,300
2022-12-02	20.740	21.000	20.740	20.850	20.850	2,100
2022-12-01	20.690	21.130	20.680	20.850	20.850	3,900
2022-11-30	19.820	20.390	19.800	20.350	20.350	29,500
2022-11-29	20.100	20.100	19.700	19.760	19.760	1,100
2022-11-28	20.000	20.170	19.860	19.890	19.890	1,200
2022-11-25	19.740	19.980	19.740	19.980	19.980	1,800
2022-11-24	19.620	19.820	19.610	19.820	19.820	700
2022-11-23	19.900	20.000	19.560	19.560	19.560	2,300
2022-11-22	19.790	19.990	19.640	19.660	19.660	2,200
2022-11-21	20.290	20.290	19.540	19.850	19.850	2,400
2022-11-18	20.510	20.510	20.000	20.090	20.090	3,500
2022-11-17	19.980	21.070	19.840	20.110	20.110	7,800
2022-11-16	20.030	20.440	19.930	20.360	20.360	4,700
2022-11-15	20.460	20.460	19.920	19.920	19.920	1,600
2022-11-14	20.260	20.450	20.130	20.180	20.180	1,200
2022-11-11	20.250	20.610	20.140	20.260	20.260	4,700
2022-11-10	19.370	20.350	19.370	20.180	20.180	2,300
2022-11-09	19.220	19.220	18.700	18.780	18.780	3,500
2022-11-08	20.340	20.340	18.970	19.030	19.030	3,200
2022-11-07	20.150	20.990	20.150	20.490	20.490	2,700
2022-11-04	18.870	19.950	18.770	19.950	19.950	1,900
2022-11-03	18.170	19.010	17.800	18.790	18.790	15,800
2022-11-02	19.000	19.150	18.485	18.520	18.520	6,900
2022-11-01	19.470	20.190	19.470	19.600	19.600	5,400
2022-10-31	20.260	20.260	19.380	19.710	19.710	1,600
2022-10-28	19.350	19.840	19.140	19.840	19.840	3,400
2022-10-27	19.880	19.880	19.560	19.600	19.600	3,500
2022-10-26	20.360	20.540	20.070	20.080	20.080	5,700
2022-10-25	20.270	20.480	20.200	20.210	20.210	2,100
2022-10-24	20.290	20.300	19.990	20.170	20.170	3,800
2022-10-21	20.840	20.840	20.060	20.320	20.320	3,700
2022-10-20	20.240	20.550	20.100	20.260	20.260	2,500
2022-10-19	20.260	20.280	19.930	20.240	20.240	4,100
2022-10-18	20.630	20.640	20.580	20.640	20.640	500
2022-10-17	20.500	20.650	20.370	20.370	20.370	32,300
2022-10-14	21.520	21.520	20.380	20.380	20.380	14,400
2022-10-13	20.780	21.170	20.710	20.950	20.950	6,400
2022-10-12	21.350	21.350	20.930	21.260	21.260	1,600
2022-10-11	21.390	21.690	21.220	21.480	21.480	4,200
2022-10-07	21.880	21.880	21.385	21.385	21.385	3,500
2022-10-06	22.570	22.710	22.230	22.230	22.230	3,600
2022-10-05	22.980	22.980	22.700	22.830	22.830	2,800
2022-10-04	22.550	23.420	22.550	23.120	23.120	3,700
2022-10-03	21.240	22.250	21.240	22.220	22.220	5,300
2022-09-30	21.740	21.770	21.270	21.270	21.270	2,300
2022-09-29	21.530	21.530	21.190	21.355	21.355	1,600
2022-09-28	21.490	22.305	21.430	21.910	21.910	2,900
2022-09-27	21.300	21.320	20.870	21.100	21.100	4,000

← NewerPage 17 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.