Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	21.030	21.310	20.800	21.260	21.260	800
2025-10-31	21.200	21.210	20.840	21.210	21.210	2,700
2025-10-30	21.485	21.850	21.140	21.850	21.850	7,500
2025-10-29	22.000	22.250	20.870	21.670	21.670	6,400
2025-10-28	21.450	21.480	21.130	21.150	21.150	2,800
2025-10-27	21.500	21.710	21.450	21.450	21.450	1,100
2025-10-24	22.030	22.230	21.850	21.970	21.970	1,900
2025-10-23	21.970	22.070	21.970	22.070	22.070	300
2025-10-22	21.980	22.030	21.930	22.030	22.030	700
2025-10-21	22.150	22.160	21.950	21.970	21.970	800
2025-10-20	21.080	22.260	21.080	22.120	22.120	7,100
2025-10-17	20.740	20.950	20.740	20.950	20.950	1,300
2025-10-16	21.110	21.110	20.790	20.840	20.840	600
2025-10-15	21.340	21.430	20.980	21.160	21.160	1,200
2025-10-14	20.490	21.310	20.490	21.240	21.240	3,200
2025-10-10	20.330	20.330	19.360	20.120	20.120	2,900
2025-10-09	20.470	20.470	20.190	20.300	20.300	400
2025-10-08	20.380	20.590	20.380	20.540	20.540	1,200
2025-10-07	20.710	20.850	20.400	20.410	20.410	5,700
2025-10-06	21.100	21.100	20.740	20.740	20.740	2,000
2025-10-03	20.910	21.210	20.910	21.180	21.180	700
2025-10-02	20.230	20.630	20.180	20.630	20.630	1,700
2025-10-01	20.950	20.950	20.350	20.500	20.500	1,700
2025-09-30	20.880	21.220	20.880	20.980	20.980	2,700
2025-09-29	20.150	20.820	20.150	20.820	20.820	1,200
2025-09-26	20.280	20.530	20.100	20.150	20.150	1,800
2025-09-25	20.630	20.630	19.650	20.020	20.020	3,500
2025-09-24	20.870	21.160	20.870	20.990	20.990	1,300
2025-09-23	21.180	21.510	21.010	21.010	21.010	1,700
2025-09-22	20.720	21.070	20.720	21.070	21.070	2,500
2025-09-19	21.150	21.150	20.370	20.370	20.370	9,300
2025-09-18	21.150	21.330	21.010	21.080	21.080	1,100
2025-09-17	20.660	21.280	20.660	20.860	20.860	1,900
2025-09-16	20.940	21.210	20.330	20.500	20.500	6,600
2025-09-15	21.090	21.120	20.850	21.000	21.000	1,500
2025-09-12	21.200	21.200	20.990	21.090	21.090	2,200
2025-09-11	21.100	21.350	21.050	21.170	21.170	2,200
2025-09-10	21.060	21.060	20.780	20.880	20.880	2,300
2025-09-09	21.320	21.320	21.100	21.240	21.240	1,800
2025-09-08	20.870	21.470	20.870	21.430	21.430	6,100
2025-09-05	20.470	20.780	20.470	20.750	20.750	3,200
2025-09-04	20.210	20.300	20.120	20.130	20.130	500
2025-09-03	20.360	20.720	20.210	20.210	20.210	1,200
2025-09-02	20.000	20.470	20.000	20.210	20.210	900
2025-08-29	20.000	20.130	19.990	19.990	19.990	500
2025-08-28	20.070	20.070	20.070	20.070	20.070	100
2025-08-27	20.200	20.200	20.100	20.110	20.110	900
2025-08-26	20.160	20.160	19.980	20.000	20.000	900
2025-08-25	20.310	20.310	20.190	20.190	20.190	500
2025-08-22	20.300	20.690	20.020	20.020	20.020	3,500
2025-08-21	20.120	20.200	20.060	20.200	20.200	1,100
2025-08-20	20.350	20.410	20.130	20.200	20.200	1,000
2025-08-19	20.180	20.390	20.130	20.190	20.190	1,400
2025-08-18	20.160	20.160	20.090	20.090	20.090	200
2025-08-15	19.740	20.500	19.740	20.070	20.070	3,100
2025-08-14	19.450	19.490	19.390	19.490	19.490	800
2025-08-13	19.200	19.480	19.200	19.480	19.480	800
2025-08-12	19.120	19.130	18.760	18.760	18.760	1,100
2025-08-11	18.810	18.870	18.790	18.870	18.870	1,100
2025-08-08	18.760	18.760	18.760	18.760	18.760	200

← NewerPage 5 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.