Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.500	16.950	16.500	16.540	16.540	2,700
2025-05-09	15.980	15.980	15.530	15.780	15.780	1,100
2025-05-08	16.210	16.330	15.880	15.990	15.990	1,900
2025-05-07	15.090	15.770	15.000	15.690	15.690	3,300
2025-05-06	15.690	15.690	14.640	14.640	14.640	9,300
2025-05-05	15.900	15.900	15.550	15.660	15.660	4,600
2025-05-02	16.130	16.530	15.770	15.810	15.810	11,300
2025-05-01	15.600	16.100	15.600	15.970	15.970	10,600
2025-04-30	16.810	16.810	14.560	15.250	15.250	28,400
2025-04-29	18.990	19.200	18.980	19.000	19.000	1,400
2025-04-28	18.960	18.960	18.730	18.920	18.920	600
2025-04-25	19.290	19.290	18.760	19.030	19.030	800
2025-04-24	18.470	19.240	18.460	19.240	19.240	3,300
2025-04-23	17.880	18.050	17.680	17.680	17.680	2,800
2025-04-22	17.400	17.440	16.660	16.660	16.660	3,400
2025-04-21	16.730	16.730	16.370	16.650	16.650	1,100
2025-04-17	16.480	16.740	16.300	16.680	16.680	2,100
2025-04-16	16.570	16.630	16.200	16.230	16.230	900
2025-04-15	16.820	16.820	16.540	16.620	16.620	700
2025-04-14	16.380	17.020	16.380	16.840	16.840	2,700
2025-04-11	15.600	15.860	15.240	15.810	15.810	4,800
2025-04-10	17.470	17.470	15.540	15.900	15.900	2,400
2025-04-09	15.550	18.400	14.930	18.400	18.400	8,200
2025-04-08	16.780	16.790	15.550	15.670	15.670	3,500
2025-04-07	16.990	17.000	15.980	16.840	16.840	4,500
2025-04-04	17.840	17.840	17.070	17.150	17.150	6,200
2025-04-03	19.530	19.530	18.240	18.280	18.280	8,700
2025-04-02	20.200	20.420	20.110	20.420	20.420	1,200
2025-04-01	20.850	20.900	20.120	20.120	20.120	1,200
2025-03-31	20.130	21.290	20.130	20.870	20.870	1,600
2025-03-28	21.210	21.210	19.930	20.220	20.220	700
2025-03-27	21.680	21.680	20.000	21.430	21.430	6,800
2025-03-26	22.360	22.420	22.340	22.420	22.420	400
2025-03-25	22.870	22.920	22.710	22.830	22.830	1,500
2025-03-24	22.740	22.990	22.740	22.950	22.950	900
2025-03-21	22.390	22.950	22.290	22.950	22.950	3,300
2025-03-20	22.420	22.570	22.400	22.570	22.570	800
2025-03-19	22.170	22.410	22.020	22.190	22.190	1,300
2025-03-18	21.920	22.010	21.920	21.990	21.990	600
2025-03-17	22.710	22.710	21.990	21.990	21.990	500
2025-03-14	22.010	22.030	21.940	22.030	22.030	600
2025-03-13	21.980	22.020	21.840	21.990	21.990	1,100
2025-03-12	22.070	22.130	21.800	21.800	21.800	1,300
2025-03-11	22.800	22.800	21.930	22.490	22.490	2,820
2025-03-10	23.090	23.240	23.090	23.200	23.200	54,900
2025-03-07	23.040	23.130	23.040	23.130	23.130	400
2025-03-06	22.590	22.820	22.590	22.760	22.760	700
2025-03-05	22.920	22.920	22.600	22.600	22.600	400
2025-03-04	22.880	23.200	22.340	22.340	22.340	3,100
2025-03-03	22.280	23.160	22.280	23.090	23.090	3,200
2025-02-28	22.980	23.130	22.860	23.030	23.030	1,100
2025-02-27	22.770	22.870	22.770	22.860	22.860	1,000
2025-02-26	22.750	23.070	22.680	22.710	22.710	1,000
2025-02-25	22.380	22.940	22.380	22.930	22.930	900
2025-02-24	22.420	22.700	22.420	22.700	22.700	1,300
2025-02-21	22.670	22.670	22.300	22.420	22.420	600
2025-02-20	22.760	23.090	22.510	22.510	22.510	2,800
2025-02-19	23.070	23.350	22.520	23.180	23.180	2,800
2025-02-18	23.320	23.320	23.090	23.090	23.090	1,100
2025-02-14	23.730	23.730	23.370	23.430	23.430	500

← NewerPage 7 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.