Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.690	19.690	18.850	18.850	18.850	4,000
2025-08-06	19.900	19.910	19.470	19.470	19.470	1,000
2025-08-05	18.930	20.440	18.930	19.990	19.990	5,000
2025-08-01	18.750	18.750	18.250	18.660	18.660	3,400
2025-07-31	18.900	18.940	18.240	18.940	18.940	6,900
2025-07-30	20.750	20.800	18.910	18.910	18.910	10,900
2025-07-29	20.020	20.550	20.020	20.170	20.170	2,000
2025-07-28	19.780	20.370	19.780	19.830	19.830	4,800
2025-07-25	19.030	19.870	19.030	19.610	19.610	7,500
2025-07-24	19.280	19.350	19.040	19.040	19.040	1,700
2025-07-23	19.430	19.510	19.340	19.340	19.340	1,300
2025-07-22	19.290	19.350	19.240	19.350	19.350	700
2025-07-21	19.150	19.150	19.050	19.050	19.050	2,100
2025-07-18	19.290	19.300	19.150	19.150	19.150	1,100
2025-07-17	18.950	19.520	18.950	19.510	19.510	1,600
2025-07-16	18.880	19.030	18.680	19.030	19.030	1,900
2025-07-15	18.640	18.900	18.640	18.800	18.800	1,400
2025-07-14	18.880	18.980	18.620	18.620	18.620	4,000
2025-07-11	19.080	19.140	19.000	19.000	19.000	1,000
2025-07-10	19.200	19.600	19.200	19.340	19.340	700
2025-07-09	19.190	19.300	18.980	19.290	19.290	1,900
2025-07-08	19.200	19.500	19.000	19.180	19.180	1,900
2025-07-07	18.920	19.050	18.800	19.000	19.000	1,400
2025-07-04	18.940	19.030	18.890	18.940	18.940	1,400
2025-07-03	18.500	18.880	18.500	18.880	18.880	1,800
2025-07-02	18.110	18.705	18.110	18.600	18.600	500
2025-06-30	17.480	18.130	17.480	17.900	17.900	2,400
2025-06-27	16.760	17.250	16.760	16.900	16.900	2,600
2025-06-26	16.790	16.790	16.480	16.590	16.590	2,500
2025-06-25	16.790	16.840	16.550	16.740	16.740	2,400
2025-06-24	16.600	16.750	16.530	16.530	16.530	1,000
2025-06-23	15.980	16.510	15.980	16.490	16.490	2,400
2025-06-20	15.830	16.190	15.730	15.730	15.730	31,000
2025-06-19	15.860	15.860	15.770	15.770	15.770	400
2025-06-18	15.690	15.950	15.690	15.800	15.800	3,000
2025-06-17	16.300	16.520	15.760	15.785	15.785	11,200
2025-06-16	16.970	16.970	16.550	16.550	16.550	6,100
2025-06-13	16.650	16.990	16.650	16.990	16.990	4,800
2025-06-12	16.940	16.960	16.800	16.930	16.930	2,100
2025-06-11	17.190	17.320	17.030	17.090	17.090	1,300
2025-06-10	16.370	17.210	16.370	16.710	16.710	10,700
2025-06-09	16.080	16.460	16.000	16.360	16.360	1,800
2025-06-06	15.980	16.070	15.900	16.030	16.030	1,200
2025-06-05	15.700	15.900	15.690	15.790	15.790	3,700
2025-06-04	15.810	15.810	15.640	15.640	15.640	1,600
2025-06-03	15.470	15.970	15.470	15.810	15.810	1,004
2025-06-02	15.550	15.800	15.210	15.210	15.210	2,300
2025-05-30	16.060	16.060	15.550	15.550	15.550	7,900
2025-05-29	15.900	16.200	15.900	16.180	16.180	1,100
2025-05-28	16.160	16.230	15.500	15.500	15.500	13,400
2025-05-27	15.970	16.580	15.930	16.320	16.320	3,600
2025-05-26	15.490	15.490	15.490	15.490	15.490	0
2025-05-23	15.450	15.540	15.250	15.490	15.490	1,400
2025-05-22	15.700	15.700	15.560	15.560	15.560	1,700
2025-05-21	15.800	15.860	15.250	15.250	15.250	8,900
2025-05-20	16.530	16.940	15.860	16.940	16.940	7,000
2025-05-16	16.560	16.560	16.350	16.350	16.350	3,200
2025-05-15	15.950	16.270	15.890	16.270	16.270	900
2025-05-14	16.120	16.240	15.520	15.520	15.520	1,600
2025-05-13	16.550	16.590	16.210	16.470	16.470	2,000

← NewerPage 6 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.