Bausch + Lomb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	27.470	27.540	27.270	27.310	27.310	2,200
2024-11-18	28.270	28.270	27.400	27.700	27.700	2,300
2024-11-15	27.620	27.725	27.540	27.700	27.700	400
2024-11-14	27.910	27.910	27.420	27.630	27.630	900
2024-11-13	27.290	27.660	27.290	27.570	27.570	800
2024-11-12	27.910	27.910	27.165	27.165	27.165	500
2024-11-11	28.500	28.710	28.440	28.440	28.440	300
2024-11-08	27.920	28.050	27.670	27.760	27.760	1,400
2024-11-07	27.570	28.160	27.570	28.080	28.080	2,200
2024-11-06	27.740	27.740	27.450	27.490	27.490	2,200
2024-11-05	27.640	27.700	27.390	27.400	27.400	900
2024-11-04	28.600	28.600	27.470	27.760	27.760	1,700
2024-11-01	28.320	28.910	28.320	28.620	28.620	4,500
2024-10-31	28.230	28.370	28.020	28.310	28.310	2,200
2024-10-30	28.880	29.200	28.300	28.490	28.490	2,200
2024-10-29	28.280	28.880	28.280	28.880	28.880	5,600
2024-10-28	28.580	28.680	28.290	28.340	28.340	1,000
2024-10-25	28.100	28.580	28.100	28.430	28.430	1,025
2024-10-24	28.160	28.160	27.880	27.920	27.920	520
2024-10-23	27.990	28.000	27.790	27.790	27.790	1,000
2024-10-22	28.230	28.230	27.770	28.120	28.120	2,000
2024-10-21	28.680	28.800	28.110	28.480	28.480	4,200
2024-10-18	28.770	28.770	28.280	28.480	28.480	2,400
2024-10-17	28.550	29.040	28.370	29.040	29.040	1,509
2024-10-16	28.810	28.810	28.390	28.510	28.510	1,600
2024-10-15	29.010	29.370	28.465	28.500	28.500	16,500
2024-10-11	26.250	26.740	26.250	26.740	26.740	1,800
2024-10-10	25.770	26.250	25.710	26.210	26.210	1,100
2024-10-09	25.170	25.790	25.170	25.790	25.790	800
2024-10-08	25.520	25.590	24.490	24.490	24.490	3,600
2024-10-07	25.940	25.940	25.490	25.530	25.530	2,300
2024-10-04	25.790	25.790	25.560	25.770	25.770	3,476
2024-10-03	25.770	25.770	25.600	25.600	25.600	3,100
2024-10-02	25.790	25.800	25.700	25.730	25.730	1,300
2024-10-01	26.120	26.120	25.590	25.800	25.800	2,000
2024-09-30	25.720	26.290	25.710	26.140	26.140	800
2024-09-27	25.760	25.920	25.560	25.560	25.560	1,000
2024-09-26	25.640	25.760	25.610	25.610	25.610	1,400
2024-09-25	25.610	25.780	25.550	25.640	25.640	1,900
2024-09-24	26.230	26.280	25.500	25.500	25.500	2,300
2024-09-23	27.600	27.600	26.270	26.320	26.320	6,700
2024-09-20	27.010	27.600	26.750	27.600	27.600	18,700
2024-09-19	27.460	27.930	26.610	27.110	27.110	8,300
2024-09-18	25.820	28.160	25.820	27.245	27.245	24,900
2024-09-17	23.930	25.300	23.930	25.300	25.300	14,300
2024-09-16	23.910	24.500	23.830	24.160	24.160	28,400
2024-09-13	21.280	21.280	21.000	21.260	21.260	3,900
2024-09-12	21.380	21.390	21.230	21.320	21.320	2,100
2024-09-11	21.810	21.810	21.460	21.480	21.480	2,200
2024-09-10	21.350	21.670	21.190	21.670	21.670	2,100
2024-09-09	21.340	21.780	21.340	21.350	21.350	8,700
2024-09-06	21.380	21.580	21.330	21.530	21.530	2,300
2024-09-05	22.100	22.100	21.480	21.480	21.480	4,900
2024-09-04	22.200	22.510	22.040	22.040	22.040	3,000
2024-09-03	22.295	22.590	21.970	22.010	22.010	2,700
2024-08-30	21.480	22.140	21.480	22.140	22.140	2,500
2024-08-29	21.840	21.840	21.580	21.580	21.580	900
2024-08-28	21.750	21.750	21.520	21.740	21.740	700
2024-08-27	21.460	21.850	21.460	21.850	21.850	1,100
2024-08-26	22.060	22.060	21.620	21.700	21.700	2,400

← NewerPage 9 of 19 · 1,118 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.