Bausch + Lomb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 23.730 | 23.730 | 23.370 | 23.430 | 23.430 | 500 |
| 2025-02-13 | 23.710 | 23.710 | 23.480 | 23.480 | 23.480 | 300 |
| 2025-02-12 | 23.220 | 23.530 | 23.220 | 23.530 | 23.530 | 700 |
| 2025-02-11 | 23.100 | 23.100 | 23.040 | 23.040 | 23.040 | 200 |
| 2025-02-10 | 23.000 | 23.440 | 22.950 | 23.170 | 23.170 | 4,500 |
| 2025-02-07 | 22.990 | 23.300 | 22.940 | 23.000 | 23.000 | 2,500 |
| 2025-02-06 | 23.750 | 23.750 | 22.960 | 22.990 | 22.990 | 15,700 |
| 2025-02-05 | 25.100 | 25.280 | 25.100 | 25.280 | 25.280 | 1,700 |
| 2025-02-04 | 25.020 | 25.310 | 25.020 | 25.070 | 25.070 | 800 |
| 2025-02-03 | 24.930 | 25.470 | 24.930 | 25.470 | 25.470 | 2,200 |
| 2025-01-31 | 25.600 | 25.670 | 25.070 | 25.120 | 25.120 | 1,100 |
| 2025-01-30 | 25.800 | 25.970 | 25.450 | 25.600 | 25.600 | 700 |
| 2025-01-29 | 25.160 | 25.900 | 24.930 | 25.800 | 25.800 | 3,800 |
| 2025-01-28 | 24.960 | 25.400 | 24.960 | 25.120 | 25.120 | 1,600 |
| 2025-01-27 | 24.870 | 25.270 | 24.870 | 25.050 | 25.050 | 5,900 |
| 2025-01-24 | 24.340 | 24.580 | 24.170 | 24.580 | 24.580 | 1,400 |
| 2025-01-23 | 24.490 | 24.490 | 24.180 | 24.220 | 24.220 | 800 |
| 2025-01-22 | 24.750 | 24.880 | 24.440 | 24.440 | 24.440 | 800 |
| 2025-01-21 | 25.110 | 25.120 | 24.460 | 24.510 | 24.510 | 2,800 |
| 2025-01-20 | 24.060 | 25.430 | 24.060 | 25.190 | 25.190 | 3,400 |
| 2025-01-17 | 25.160 | 25.260 | 23.700 | 23.700 | 23.700 | 4,800 |
| 2025-01-16 | 24.940 | 25.100 | 24.550 | 25.100 | 25.100 | 1,200 |
| 2025-01-15 | 25.080 | 25.080 | 24.870 | 24.900 | 24.900 | 3,900 |
| 2025-01-14 | 25.190 | 25.190 | 24.170 | 24.740 | 24.740 | 6,200 |
| 2025-01-13 | 25.700 | 25.700 | 25.040 | 25.040 | 25.040 | 400 |
| 2025-01-10 | 25.800 | 25.870 | 25.620 | 25.730 | 25.730 | 1,300 |
| 2025-01-09 | 25.500 | 25.740 | 25.110 | 25.740 | 25.740 | 2,900 |
| 2025-01-08 | 25.870 | 26.270 | 25.860 | 26.040 | 26.040 | 2,500 |
| 2025-01-07 | 25.640 | 25.730 | 25.370 | 25.700 | 25.700 | 1,600 |
| 2025-01-06 | 25.630 | 26.000 | 25.440 | 25.690 | 25.690 | 4,300 |
| 2025-01-03 | 26.360 | 26.360 | 25.640 | 25.640 | 25.640 | 1,800 |
| 2025-01-02 | 26.260 | 26.700 | 25.950 | 25.950 | 25.950 | 2,200 |
| 2024-12-31 | 25.830 | 25.960 | 25.770 | 25.960 | 25.960 | 700 |
| 2024-12-30 | 25.430 | 25.640 | 25.430 | 25.490 | 25.490 | 3,700 |
| 2024-12-27 | 26.010 | 26.140 | 25.830 | 25.830 | 25.830 | 1,200 |
| 2024-12-24 | 25.680 | 25.680 | 25.550 | 25.610 | 25.610 | 800 |
| 2024-12-23 | 25.490 | 25.670 | 25.380 | 25.640 | 25.640 | 1,600 |
| 2024-12-20 | 25.870 | 26.870 | 25.650 | 26.870 | 26.870 | 22,100 |
| 2024-12-19 | 26.250 | 26.250 | 25.750 | 25.940 | 25.940 | 1,000 |
| 2024-12-18 | 26.910 | 27.120 | 26.300 | 26.320 | 26.320 | 4,300 |
| 2024-12-17 | 26.770 | 26.980 | 26.770 | 26.980 | 26.980 | 800 |
| 2024-12-16 | 26.510 | 26.660 | 25.810 | 25.810 | 25.810 | 1,500 |
| 2024-12-13 | 26.200 | 26.480 | 25.970 | 26.410 | 26.410 | 3,100 |
| 2024-12-12 | 25.740 | 26.710 | 25.500 | 26.580 | 26.580 | 3,200 |
| 2024-12-11 | 25.450 | 25.840 | 24.980 | 25.670 | 25.670 | 3,900 |
| 2024-12-10 | 28.460 | 29.300 | 28.460 | 29.300 | 29.300 | 2,400 |
| 2024-12-09 | 27.750 | 28.880 | 27.750 | 28.430 | 28.430 | 4,200 |
| 2024-12-06 | 28.220 | 28.380 | 28.220 | 28.380 | 28.380 | 1,300 |
| 2024-12-05 | 27.770 | 28.010 | 27.640 | 28.010 | 28.010 | 1,700 |
| 2024-12-04 | 27.720 | 27.970 | 27.710 | 27.710 | 27.710 | 1,300 |
| 2024-12-03 | 27.180 | 27.610 | 27.120 | 27.610 | 27.610 | 1,400 |
| 2024-12-02 | 26.970 | 27.390 | 26.970 | 27.310 | 27.310 | 900 |
| 2024-11-29 | 27.940 | 27.960 | 27.800 | 27.800 | 27.800 | 400 |
| 2024-11-28 | 26.510 | 27.760 | 26.510 | 27.760 | 27.760 | 1,900 |
| 2024-11-27 | 27.960 | 28.650 | 27.800 | 28.650 | 28.650 | 1,800 |
| 2024-11-26 | 27.300 | 28.050 | 27.280 | 27.770 | 27.770 | 1,300 |
| 2024-11-25 | 27.490 | 27.700 | 27.360 | 27.360 | 27.360 | 1,400 |
| 2024-11-22 | 27.660 | 27.660 | 26.680 | 26.680 | 26.680 | 700 |
| 2024-11-21 | 27.350 | 27.680 | 27.350 | 27.680 | 27.680 | 500 |
| 2024-11-20 | 27.250 | 27.250 | 27.050 | 27.110 | 27.110 | 1,600 |
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.