Canada markets close in 42 minutes

Bausch + Lomb Corporation (BLCO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.00+2.45 (+15.79%)
As of 03:18PM EDT. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202418.1518.2517.4718.0018.004,614,456
Sept 13, 202415.6915.7515.4115.5515.55150,800
Sept 12, 202415.8815.9115.6315.6515.65195,400
Sept 11, 202415.8615.8915.6115.8215.82118,300
Sept 10, 202415.7515.9415.6015.9315.93171,400
Sept 09, 202415.8316.0715.7315.7515.75151,400
Sept 06, 202415.8915.9815.6715.9115.91473,700
Sept 05, 202416.4016.4015.8815.8915.89183,700
Sept 04, 202416.2516.7016.1716.3116.31183,200
Sept 03, 202416.3316.7516.1516.2516.25503,600
Aug 30, 202416.1116.4815.8316.4316.43245,600
Aug 29, 202416.2916.2915.9916.0016.00166,400
Aug 28, 202416.1516.2315.9416.1116.11171,000
Aug 27, 202415.9316.3015.9016.2416.24124,800
Aug 26, 202416.3816.4116.0416.0516.05192,300
Aug 23, 202416.0516.3716.0516.2716.27161,400
Aug 22, 202416.1316.2615.9415.9915.99187,500
Aug 21, 202416.0916.2515.9316.1316.13345,300
Aug 20, 202416.0116.2715.8916.0916.09292,300
Aug 19, 202416.0416.1415.8316.0516.05420,300
Aug 16, 202415.9716.1815.8716.0016.00189,900
Aug 15, 202415.6416.1915.5916.1016.10778,100
Aug 14, 202415.4915.6015.2715.4115.41258,900
Aug 13, 202415.4815.7115.3815.4915.49398,900
Aug 12, 202415.7315.9415.5015.5115.51435,800
Aug 09, 202415.9716.1615.6115.7415.74434,400
Aug 08, 202415.8716.1615.4915.8515.85868,000
Aug 07, 202416.1716.1715.2915.2915.29625,900
Aug 06, 202415.6316.1915.3915.9415.941,678,600
Aug 05, 202415.7116.0515.2115.4015.401,304,600
Aug 02, 202416.7616.7616.0416.3316.33735,400
Aug 01, 202417.2917.8516.8516.8616.861,111,300
Jul 31, 202416.5717.5016.5717.2217.221,568,800
Jul 30, 202416.7217.0916.4616.8716.871,257,200
Jul 29, 202415.8917.1015.7116.7016.702,092,000
Jul 26, 202415.5915.8115.3615.8115.81416,900
Jul 25, 202416.1116.3715.3015.5315.53759,300
Jul 24, 202416.9717.1914.0516.1716.175,992,400
Jul 23, 202417.2317.2916.9817.0317.03837,900
Jul 22, 202417.3017.3216.9517.3017.30474,000
Jul 19, 202417.0517.1116.8516.9816.98437,300
Jul 18, 202416.7517.4316.6916.9316.93983,700
Jul 17, 202416.4416.9716.4016.7516.75829,500
Jul 16, 202415.8416.7715.8216.6616.66489,300
Jul 15, 202415.9316.0115.7615.8415.84262,300
Jul 12, 202415.9616.1115.8515.9415.94281,500
Jul 11, 202415.6115.9615.6115.9015.90320,900
Jul 10, 202415.5815.6615.2215.4715.47269,400
Jul 09, 202415.1915.4715.1015.3315.33270,100
Jul 08, 202414.7715.3314.7715.2515.25523,000
Jul 05, 202414.7114.7214.5214.7214.72303,300
Jul 03, 202414.7014.7314.6414.6614.6682,900
Jul 02, 202414.5114.7414.5114.6614.66333,400
Jul 01, 202414.5814.7914.4314.5914.59407,100
Jun 28, 202414.7514.9114.4114.5214.52669,500
Jun 27, 202414.8514.8514.6714.7714.77234,600
Jun 26, 202414.7114.8914.6414.7714.77261,600
Jun 25, 202414.9315.0414.8314.8914.89384,500
Jun 24, 202414.9815.1614.8114.9414.94425,300
Jun 21, 202415.0815.2514.7214.9314.93740,500
Jun 20, 202414.7115.2514.5515.0915.09371,800
Jun 18, 202415.0315.0314.7114.7414.74296,300
Jun 17, 202414.9015.0614.8114.9414.94270,200
Jun 14, 202414.6915.1114.6915.0915.09133,500
Jun 13, 202414.8014.9314.6614.8714.87191,700
Jun 12, 202415.2315.2314.9014.9014.90169,700
Jun 11, 202414.8514.9914.7114.9614.96222,700
Jun 10, 202415.1515.2915.0115.0115.01111,100
Jun 07, 202415.3115.7215.2115.3215.32208,000
Jun 06, 202415.5815.6815.4315.4815.48199,100
Jun 05, 202415.2015.6515.1315.4815.48197,600
Jun 04, 202415.3215.5015.1315.1815.18236,200
Jun 03, 202415.3015.4815.1715.3915.39281,900
May 31, 202415.4415.5015.2815.3415.34284,600
May 30, 202415.2415.6615.2415.3915.39373,500
May 29, 202415.1215.4815.0115.2415.24282,900
May 28, 202415.1015.4914.9315.3415.34306,700
May 24, 202414.7515.1514.5915.0215.02259,800
May 23, 202414.7015.0414.5714.7114.71319,100
May 22, 202414.5114.8914.5114.7014.70468,000
May 21, 202414.5814.6614.4514.5914.59147,300
May 20, 202414.6514.8214.4914.5114.51221,500
May 17, 202415.2715.2714.6314.6514.65632,700
May 16, 202414.9615.2914.9215.2415.24284,900
May 15, 202415.0115.2214.9014.9914.99205,100
May 14, 202414.8814.9614.7314.8914.89292,100
May 13, 202415.4215.4914.7714.7714.77427,600
May 10, 202415.3715.4815.2315.4115.41379,600
May 09, 202414.8915.3414.8215.2915.29724,300
May 08, 202414.6915.0414.4714.8114.81922,200
May 07, 202414.6015.0914.5414.9014.90830,600
May 06, 202414.4014.9214.1314.4414.441,496,400
May 03, 202414.0414.3513.5313.6013.60533,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...