Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	22.610	22.740	22.500	22.680	22.680	2,100
2026-01-28	22.680	22.860	22.530	22.670	22.670	1,300
2026-01-27	23.230	23.280	22.500	22.500	22.500	2,900
2026-01-26	23.230	23.290	22.910	22.910	22.910	700
2026-01-23	23.400	23.400	23.150	23.245	23.245	2,300
2026-01-22	23.910	24.110	23.600	23.710	23.710	1,100
2026-01-21	23.550	24.150	23.550	23.840	23.840	2,100
2026-01-20	23.390	23.640	23.250	23.570	23.570	1,400
2026-01-19	22.780	23.390	22.780	23.390	23.390	1,300
2026-01-16	24.230	24.230	24.180	24.180	24.180	200
2026-01-15	24.010	24.260	23.970	24.260	24.260	800
2026-01-14	23.990	24.330	23.990	24.080	24.080	700
2026-01-13	24.590	24.650	23.690	24.060	24.060	1,800
2026-01-12	23.880	24.450	23.880	24.440	24.440	1,800
2026-01-09	24.060	24.080	23.980	24.025	24.025	1,000
2026-01-08	24.180	24.180	24.020	24.020	24.020	400
2026-01-07	23.730	24.190	23.730	24.120	24.120	2,700
2026-01-06	23.260	23.720	23.260	23.720	23.720	700
2026-01-05	22.980	23.080	22.860	23.080	23.080	1,600
2026-01-02	23.380	23.380	22.780	22.790	22.790	2,100
2025-12-31	23.520	23.520	23.380	23.450	23.450	600
2025-12-30	23.200	23.500	23.200	23.500	23.500	1,800
2025-12-29	23.370	23.580	23.370	23.430	23.430	1,100
2025-12-24	23.080	23.340	23.080	23.340	23.340	1,400
2025-12-23	23.120	23.280	23.070	23.100	23.100	1,500
2025-12-22	23.170	23.380	23.160	23.345	23.345	900
2025-12-19	22.060	23.640	22.060	22.200	22.200	16,200
2025-12-18	23.190	23.500	23.155	23.500	23.500	3,200
2025-12-17	23.390	23.420	23.200	23.220	23.220	600
2025-12-16	23.690	23.690	23.190	23.280	23.280	800
2025-12-15	23.250	23.490	23.250	23.490	23.490	1,300
2025-12-12	23.780	23.780	23.310	23.320	23.320	1,600
2025-12-11	23.730	23.910	23.590	23.850	23.850	2,400
2025-12-10	22.500	23.220	22.500	23.045	23.045	1,800
2025-12-09	22.930	22.930	22.530	22.530	22.530	539
2025-12-08	22.790	23.090	22.790	22.950	22.950	1,514
2025-12-05	23.660	23.900	22.690	22.690	22.690	2,100
2025-12-04	23.400	23.600	23.400	23.540	23.540	1,000
2025-12-03	23.650	23.790	23.550	23.720	23.720	1,000
2025-12-02	23.800	24.730	23.770	23.900	23.900	4,600
2025-12-01	22.580	23.445	22.580	23.300	23.300	1,500
2025-11-28	22.720	22.760	22.700	22.700	22.700	500
2025-11-27	23.770	23.770	22.540	22.540	22.540	3,000
2025-11-26	22.630	22.740	22.630	22.740	22.740	300
2025-11-25	21.970	22.430	21.970	22.430	22.430	1,300
2025-11-24	21.680	22.090	21.680	21.760	21.760	300
2025-11-21	20.660	21.520	20.660	21.520	21.520	800
2025-11-20	20.590	20.590	20.450	20.580	20.580	1,000
2025-11-19	20.950	20.950	20.640	20.640	20.640	800
2025-11-18	21.140	21.140	20.940	21.080	21.080	1,300
2025-11-17	21.910	21.910	20.950	21.120	21.120	3,800
2025-11-14	21.830	22.220	21.770	21.850	21.850	1,300
2025-11-13	22.960	23.230	21.820	21.980	21.980	2,700
2025-11-12	23.220	23.260	23.020	23.260	23.260	700
2025-11-11	22.500	23.440	22.500	23.040	23.040	6,200
2025-11-10	22.260	22.430	22.155	22.430	22.430	400
2025-11-07	21.800	21.800	21.680	21.780	21.780	600
2025-11-06	22.060	22.200	21.510	21.910	21.910	1,900
2025-11-05	21.200	22.340	21.200	22.340	22.340	2,400
2025-11-04	21.460	21.460	21.140	21.140	21.140	300

← NewerPage 4 of 19 · 1,117 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.