Canada markets closed

Bausch + Lomb Corporation (BLCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.60-0.26 (-1.88%)
At close: 04:00PM EDT
13.57 -0.03 (-0.22%)
After hours: 06:25PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.0414.3513.5313.6013.60533,395
May 02, 202413.9013.9413.1613.8613.861,157,900
May 01, 202414.0914.5413.6413.7413.741,718,800
Apr 30, 202414.9215.0814.4914.5414.54372,200
Apr 29, 202414.8915.1514.8015.1215.12279,300
Apr 26, 202414.8014.8514.6514.7914.79186,400
Apr 25, 202414.7114.9514.7014.7614.76251,300
Apr 24, 202414.8615.0914.8114.9014.90322,000
Apr 23, 202414.6715.0114.6414.8514.85352,000
Apr 22, 202414.6514.8014.2814.6414.64572,500
Apr 19, 202414.3214.6814.3114.6414.64259,400
Apr 18, 202414.3414.7314.0914.3214.32552,400
Apr 17, 202414.0914.4214.0014.3114.31342,200
Apr 16, 202414.3014.3413.8914.0714.07498,100
Apr 15, 202414.3914.6914.1014.3014.30862,800
Apr 12, 202414.8515.0413.8014.2414.241,678,200
Apr 11, 202415.7616.0914.0015.0015.002,260,200
Apr 10, 202415.9215.9215.6415.6415.64313,700
Apr 09, 202416.3716.5115.9716.1216.12341,700
Apr 08, 202416.4016.5516.1116.4216.42294,300
Apr 05, 202416.1216.4816.1216.4516.45206,100
Apr 04, 202416.6416.7516.1216.1716.17363,300
Apr 03, 202416.3816.6216.2516.4916.49558,300
Apr 02, 202416.8916.8916.3816.4216.42356,600
Apr 01, 202417.3517.3617.0617.0617.06270,100
Mar 28, 202417.0717.5217.0717.3017.30365,500
Mar 27, 202416.9517.4116.9517.2117.21263,500
Mar 26, 202416.6116.9516.6016.9216.92238,300
Mar 25, 202416.2116.7616.2116.6016.60387,400
Mar 22, 202416.1316.1915.9916.1716.17317,600
Mar 21, 202416.1516.2116.0116.0816.08325,100
Mar 20, 202415.7316.2615.7316.1816.18346,400
Mar 19, 202415.7315.9415.6015.8115.81294,700
Mar 18, 202416.0116.0115.5415.7615.76251,300
Mar 15, 202415.7316.0115.5415.9515.95235,200
Mar 14, 202416.0616.1115.7615.8715.87145,600
Mar 13, 202416.0416.2515.9616.1716.17270,100
Mar 12, 202416.3716.4616.0516.0916.09289,500
Mar 11, 202416.4016.7316.3116.4016.40172,500
Mar 08, 202416.4616.6916.3016.3316.33148,900
Mar 07, 202416.6316.7116.4116.4916.49213,200
Mar 06, 202416.0616.6016.0316.5416.54273,900
Mar 05, 202416.5116.6215.8715.9215.92364,300
Mar 04, 202416.4716.6216.2516.5416.54238,100
Mar 01, 202416.5416.8516.2716.4716.47593,400
Feb 29, 202416.9317.0016.4716.5016.50409,100
Feb 28, 202416.8617.1116.7216.8516.85484,000
Feb 27, 202416.8617.3516.6117.1117.11456,100
Feb 26, 202417.6017.6016.4916.8816.88592,300
Feb 23, 202417.2817.6917.0517.6017.60682,500
Feb 22, 202417.1117.5916.6717.3217.321,578,100
Feb 21, 202415.9416.6315.2016.6016.601,478,800
Feb 20, 202414.2114.8514.1914.5914.59837,800
Feb 16, 202414.1614.4514.0514.3114.31344,400
Feb 15, 202414.3814.5314.1314.2414.24346,200
Feb 14, 202414.0414.3914.0314.2914.29547,700
Feb 13, 202414.3714.3913.8014.0414.04374,600
Feb 12, 202413.9714.6613.9714.6614.66467,500
Feb 09, 202413.9114.1113.6614.0414.04367,000
Feb 08, 202413.8513.9613.6413.8813.88284,400
Feb 07, 202414.3214.3213.8913.9413.94433,700
Feb 06, 202413.7014.3013.7014.3014.30708,500
Feb 05, 202413.9814.0413.6213.6813.68236,900
Feb 02, 202413.9614.1113.7913.9813.98307,600
Feb 01, 202414.0814.1413.8514.0914.09404,200
Jan 31, 202414.3014.4413.9914.0114.01325,100
Jan 30, 202414.5014.5414.3414.3614.36334,800
Jan 29, 202414.3614.6714.1014.5414.54679,200
Jan 26, 202414.5614.6114.2114.3714.37536,100
Jan 25, 202414.4114.4814.1414.4414.44368,400
Jan 24, 202414.5314.6814.2014.2914.29262,500
Jan 23, 202414.4114.5414.2014.4414.44220,400
Jan 22, 202414.5314.7114.1514.3414.34333,600
Jan 19, 202414.9414.9414.4014.5914.59277,900
Jan 18, 202414.9415.0314.6414.8914.89419,400
Jan 17, 202414.9115.0814.6214.7314.73291,600
Jan 16, 202415.1215.3915.0015.1615.16928,900
Jan 12, 202415.4315.5015.2015.2215.22227,800
Jan 11, 202415.3615.3614.8315.1115.11383,700
Jan 10, 202415.7615.8415.0815.3615.36750,900
Jan 09, 202415.6016.1415.3115.7515.751,115,300
Jan 08, 202416.3917.2015.0815.8815.881,234,200
Jan 05, 202416.3616.6916.3416.3916.39233,900
Jan 04, 202416.0116.4216.0116.4016.40410,200
Jan 03, 202416.7316.7316.3016.3916.39344,400
Jan 02, 202416.8117.2416.6616.9216.92546,700
Dec 29, 202316.7017.2416.7017.0617.06606,000
Dec 28, 202316.4616.8816.4616.7916.79520,500
Dec 27, 202316.0316.5515.9416.4516.45519,600
Dec 26, 202315.9516.0815.8515.9315.93182,300
Dec 22, 202315.7916.0215.7115.8015.80351,900
Dec 21, 202315.4715.7815.3915.7815.78332,700
Dec 20, 202315.4315.7515.2915.3115.31540,600
Dec 19, 202315.1015.4715.1015.4315.43830,600
Dec 18, 202315.4515.4814.9715.0615.06562,700
Dec 15, 202315.7615.8915.0915.1715.17834,400
Dec 14, 202315.7016.2415.6715.8215.82524,300
Dec 13, 202314.9115.5114.7615.4615.463,808,200
Dec 12, 202314.9015.0114.6414.8914.89747,300
Dec 11, 202315.6115.7315.0715.0915.09933,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...