Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	21.890	21.920	21.200	21.570	21.570	5,700
2022-09-23	21.580	21.740	20.950	21.740	21.740	4,000
2022-09-22	22.070	22.385	21.710	22.385	22.385	4,500
2022-09-21	22.760	22.760	22.010	22.010	22.010	5,600
2022-09-20	23.200	23.200	22.630	22.740	22.740	12,900
2022-09-19	23.370	23.480	23.090	23.160	23.160	6,800
2022-09-16	23.700	23.700	22.630	23.000	23.000	14,300
2022-09-15	22.830	23.750	22.830	23.605	23.605	6,900
2022-09-14	22.480	23.040	22.480	22.570	22.570	3,800
2022-09-13	22.180	22.490	22.000	22.410	22.410	5,000
2022-09-12	22.560	22.560	22.010	22.160	22.160	6,300
2022-09-09	21.820	23.200	21.770	22.330	22.330	7,100
2022-09-08	20.970	22.500	20.670	21.560	21.560	39,300
2022-09-07	20.170	21.030	19.970	20.670	20.670	11,700
2022-09-06	19.720	20.180	19.670	20.180	20.180	1,700
2022-09-02	19.500	19.970	19.340	19.510	19.510	2,500
2022-09-01	19.510	20.020	19.110	19.570	19.570	10,200
2022-08-31	19.250	19.880	19.120	19.590	19.590	12,500
2022-08-30	19.750	19.880	19.000	19.050	19.050	8,400
2022-08-29	20.040	20.300	19.690	19.690	19.690	3,300
2022-08-26	20.730	20.730	20.150	20.230	20.230	3,900
2022-08-25	20.700	21.530	20.700	20.870	20.870	3,400
2022-08-24	20.090	21.340	20.090	20.690	20.690	1,900
2022-08-23	20.030	20.530	19.950	20.140	20.140	8,400
2022-08-22	20.290	20.390	19.850	20.150	20.150	4,000
2022-08-19	20.670	20.670	20.000	20.170	20.170	6,100
2022-08-18	21.210	21.210	20.340	21.050	21.050	4,700
2022-08-17	20.810	21.570	20.720	21.120	21.120	7,300
2022-08-16	21.660	21.660	20.760	20.950	20.950	9,400
2022-08-15	21.240	21.340	20.640	21.340	21.340	5,600
2022-08-12	21.470	21.470	20.690	20.930	20.930	1,400
2022-08-11	21.220	21.530	20.900	21.000	21.000	9,100
2022-08-10	20.360	21.285	20.360	20.780	20.780	3,000
2022-08-09	19.780	20.000	19.750	19.950	19.950	1,900
2022-08-08	20.200	20.360	19.745	19.790	19.790	52,900
2022-08-05	20.380	20.380	19.920	20.020	20.020	3,900
2022-08-04	19.840	20.190	19.030	20.050	20.050	91,300
2022-08-03	18.710	19.110	18.660	19.000	19.000	2,500
2022-08-02	18.340	19.050	18.270	18.270	18.270	14,800
2022-07-29	19.600	19.610	18.270	18.270	18.270	7,600
2022-07-28	19.840	19.840	15.950	19.840	19.840	36,700
2022-07-27	20.530	20.670	20.530	20.670	20.670	400
2022-07-26	20.250	20.620	19.540	19.950	19.950	1,800
2022-07-25	20.130	20.510	19.580	20.510	20.510	2,500
2022-07-22	20.200	20.200	19.600	19.600	19.600	400
2022-07-21	20.600	20.600	20.250	20.250	20.250	500
2022-07-20	19.620	19.740	19.440	19.440	19.440	3,600
2022-07-19	20.050	20.050	19.470	19.860	19.860	11,000
2022-07-18	20.440	20.440	19.530	19.680	19.680	1,800
2022-07-15	20.660	20.660	20.440	20.450	20.450	1,000
2022-07-14	21.030	21.030	21.030	21.030	21.030	500
2022-07-13	20.920	21.090	20.890	21.000	21.000	1,700
2022-07-12	21.080	21.900	21.080	21.640	21.640	2,600
2022-07-11	21.120	21.200	20.870	20.870	20.870	1,600
2022-07-08	20.800	21.890	20.720	21.320	21.320	11,400
2022-07-07	20.720	20.830	20.620	20.750	20.750	1,700
2022-07-06	21.110	21.110	21.110	21.110	21.110	600
2022-07-05	20.310	20.680	20.310	20.680	20.680	1,600
2022-07-04	19.840	19.840	19.840	19.840	19.840	0
2022-06-30	19.550	19.840	19.100	19.840	19.840	1,800

← NewerPage 18 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.