Bausch + Lomb Corporation (BLCO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:09PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.45 | 19.70 | 18.25 | 18.25 | 18.25 | 6,346 |
| 02 May 2024 | 18.95 | 18.97 | 18.11 | 18.95 | 18.95 | 6,300 |
| 01 May 2024 | 19.28 | 19.60 | 18.81 | 18.90 | 18.90 | 7,800 |
| 30 Apr 2024 | 20.57 | 20.69 | 19.92 | 19.92 | 19.92 | 3,200 |
| 29 Apr 2024 | 20.43 | 20.67 | 20.05 | 20.05 | 20.05 | 2,800 |
| 26 Apr 2024 | 20.12 | 20.18 | 20.11 | 20.16 | 20.16 | 600 |
| 25 Apr 2024 | 20.14 | 20.36 | 20.14 | 20.34 | 20.34 | 700 |
| 24 Apr 2024 | 20.51 | 20.54 | 20.33 | 20.52 | 20.52 | 2,200 |
| 23 Apr 2024 | 20.22 | 20.44 | 20.22 | 20.31 | 20.31 | 500 |
| 22 Apr 2024 | 20.03 | 20.17 | 19.69 | 20.09 | 20.09 | 3,000 |
| 19 Apr 2024 | 19.78 | 20.13 | 19.78 | 20.13 | 20.13 | 1,800 |
| 18 Apr 2024 | 19.98 | 19.98 | 19.57 | 19.66 | 19.66 | 900 |
| 17 Apr 2024 | 19.57 | 19.85 | 19.40 | 19.85 | 19.85 | 1,100 |
| 16 Apr 2024 | 19.60 | 19.60 | 19.36 | 19.55 | 19.55 | 6,800 |
| 15 Apr 2024 | 19.99 | 20.07 | 19.50 | 20.05 | 20.05 | 1,800 |
| 12 Apr 2024 | 20.30 | 20.37 | 19.04 | 19.73 | 19.73 | 4,900 |
| 11 Apr 2024 | 21.41 | 21.90 | 19.80 | 20.55 | 20.55 | 18,300 |
| 10 Apr 2024 | 21.81 | 21.81 | 21.40 | 21.41 | 21.41 | 3,600 |
| 09 Apr 2024 | 22.31 | 22.34 | 21.72 | 21.99 | 21.99 | 4,300 |
| 08 Apr 2024 | 22.42 | 22.93 | 21.97 | 22.93 | 22.93 | 2,600 |
| 05 Apr 2024 | 22.13 | 22.35 | 22.06 | 22.34 | 22.34 | 900 |
| 04 Apr 2024 | 22.42 | 22.42 | 21.89 | 22.05 | 22.05 | 3,800 |
| 03 Apr 2024 | 22.44 | 22.44 | 22.03 | 22.23 | 22.23 | 3,200 |
| 02 Apr 2024 | 22.63 | 22.77 | 22.27 | 22.43 | 22.43 | 1,800 |
| 01 Apr 2024 | 23.32 | 23.54 | 23.24 | 23.24 | 23.24 | 900 |
| 28 Mar 2024 | 23.40 | 23.49 | 23.39 | 23.42 | 23.42 | 1,200 |
| 27 Mar 2024 | 23.10 | 23.59 | 23.10 | 23.34 | 23.34 | 3,500 |
| 26 Mar 2024 | 22.48 | 23.10 | 22.48 | 23.10 | 23.10 | 2,800 |
| 25 Mar 2024 | 22.29 | 22.68 | 22.16 | 22.68 | 22.68 | 7,100 |
| 22 Mar 2024 | 21.62 | 22.10 | 21.62 | 22.10 | 22.10 | 1,900 |
| 21 Mar 2024 | 21.82 | 21.92 | 21.71 | 21.77 | 21.77 | 2,000 |
| 20 Mar 2024 | 21.57 | 21.95 | 21.42 | 21.95 | 21.95 | 1,900 |
| 19 Mar 2024 | 21.39 | 21.61 | 21.34 | 21.61 | 21.61 | 1,300 |
| 18 Mar 2024 | 21.90 | 21.90 | 21.27 | 21.40 | 21.40 | 1,700 |
| 15 Mar 2024 | 21.33 | 21.89 | 21.09 | 21.89 | 21.89 | 3,200 |
| 14 Mar 2024 | 21.54 | 21.60 | 21.44 | 21.47 | 21.47 | 1,700 |
| 13 Mar 2024 | 21.80 | 21.83 | 21.53 | 21.83 | 21.83 | 4,200 |
| 12 Mar 2024 | 22.20 | 22.20 | 21.68 | 21.75 | 21.75 | 2,800 |
| 11 Mar 2024 | 22.11 | 22.52 | 22.07 | 22.07 | 22.07 | 1,700 |
| 08 Mar 2024 | 22.35 | 22.43 | 22.08 | 22.09 | 22.09 | 1,300 |
| 07 Mar 2024 | 22.50 | 22.50 | 22.10 | 22.14 | 22.14 | 5,000 |
| 06 Mar 2024 | 21.99 | 22.48 | 21.94 | 22.48 | 22.48 | 1,400 |
| 05 Mar 2024 | 22.17 | 22.17 | 21.62 | 21.67 | 21.67 | 2,300 |
| 04 Mar 2024 | 22.37 | 22.54 | 22.10 | 22.54 | 22.54 | 1,200 |
| 01 Mar 2024 | 22.24 | 22.76 | 22.16 | 22.35 | 22.35 | 6,400 |
| 29 Feb 2024 | 22.84 | 22.88 | 22.42 | 22.47 | 22.47 | 4,000 |
| 28 Feb 2024 | 22.88 | 23.18 | 22.73 | 22.98 | 22.98 | 7,900 |
| 27 Feb 2024 | 22.65 | 23.43 | 22.65 | 23.21 | 23.21 | 2,600 |
| 26 Feb 2024 | 23.52 | 23.67 | 22.30 | 22.74 | 22.74 | 8,300 |
| 23 Feb 2024 | 23.14 | 23.87 | 23.14 | 23.87 | 23.87 | 5,100 |
| 22 Feb 2024 | 23.05 | 23.69 | 22.72 | 23.34 | 23.34 | 14,800 |
| 21 Feb 2024 | 21.50 | 22.47 | 20.81 | 22.47 | 22.47 | 9,100 |
| 20 Feb 2024 | 19.45 | 20.06 | 19.45 | 19.74 | 19.74 | 4,400 |
| 16 Feb 2024 | 19.00 | 19.45 | 19.00 | 19.45 | 19.45 | 2,100 |
| 15 Feb 2024 | 19.49 | 19.49 | 19.11 | 19.18 | 19.18 | 1,200 |
| 14 Feb 2024 | 19.02 | 19.47 | 19.02 | 19.24 | 19.24 | 3,700 |
| 13 Feb 2024 | 19.58 | 19.58 | 18.80 | 18.86 | 18.86 | 4,400 |
| 12 Feb 2024 | 19.00 | 19.68 | 19.00 | 19.56 | 19.56 | 10,000 |
| 09 Feb 2024 | 18.64 | 18.94 | 18.53 | 18.88 | 18.88 | 1,900 |
| 08 Feb 2024 | 18.75 | 18.75 | 18.41 | 18.64 | 18.64 | 2,200 |
| 07 Feb 2024 | 19.01 | 19.26 | 18.79 | 18.79 | 18.79 | 2,600 |
| 06 Feb 2024 | 18.58 | 19.75 | 18.58 | 19.75 | 19.75 | 2,000 |
| 05 Feb 2024 | 18.97 | 18.97 | 18.60 | 18.66 | 18.66 | 4,900 |
| 02 Feb 2024 | 18.67 | 18.94 | 18.50 | 18.81 | 18.81 | 5,300 |
| 01 Feb 2024 | 18.80 | 18.90 | 18.62 | 18.84 | 18.84 | 7,400 |
| 31 Jan 2024 | 19.25 | 19.26 | 18.85 | 18.95 | 18.95 | 3,100 |
| 30 Jan 2024 | 19.44 | 19.54 | 19.25 | 19.26 | 19.26 | 4,000 |
| 29 Jan 2024 | 19.05 | 19.67 | 19.05 | 19.67 | 19.67 | 4,400 |
| 26 Jan 2024 | 19.57 | 19.63 | 19.23 | 19.45 | 19.45 | 3,100 |
| 25 Jan 2024 | 19.29 | 19.68 | 19.15 | 19.68 | 19.68 | 7,000 |
| 24 Jan 2024 | 19.47 | 19.49 | 19.22 | 19.37 | 19.37 | 2,700 |
| 23 Jan 2024 | 19.19 | 19.44 | 19.19 | 19.44 | 19.44 | 5,900 |
| 22 Jan 2024 | 19.84 | 19.84 | 19.15 | 19.38 | 19.38 | 2,900 |
| 19 Jan 2024 | 20.00 | 20.00 | 19.43 | 19.64 | 19.64 | 3,600 |
| 18 Jan 2024 | 20.19 | 20.21 | 19.91 | 20.15 | 20.15 | 3,200 |
| 17 Jan 2024 | 20.15 | 20.15 | 19.78 | 19.91 | 19.91 | 6,900 |
| 16 Jan 2024 | 20.73 | 20.73 | 20.40 | 20.40 | 20.40 | 3,000 |
| 15 Jan 2024 | 20.53 | 20.69 | 20.53 | 20.55 | 20.55 | 1,200 |
| 12 Jan 2024 | 20.68 | 20.68 | 19.80 | 19.80 | 19.80 | 3,700 |
| 11 Jan 2024 | 20.39 | 20.53 | 19.93 | 20.24 | 20.24 | 5,100 |
| 10 Jan 2024 | 21.03 | 21.03 | 20.19 | 20.45 | 20.45 | 5,400 |
| 09 Jan 2024 | 21.11 | 21.56 | 20.76 | 21.10 | 21.10 | 4,800 |
| 08 Jan 2024 | 22.00 | 22.92 | 20.27 | 21.22 | 21.22 | 14,800 |
| 05 Jan 2024 | 21.96 | 22.16 | 21.86 | 22.00 | 22.00 | 1,800 |
| 04 Jan 2024 | 21.78 | 21.93 | 21.66 | 21.93 | 21.93 | 4,400 |
| 03 Jan 2024 | 22.20 | 22.25 | 21.78 | 21.79 | 21.79 | 2,000 |
| 02 Jan 2024 | 22.43 | 22.78 | 22.37 | 22.49 | 22.49 | 4,400 |
| 29 Dec 2023 | 22.37 | 22.78 | 22.37 | 22.67 | 22.67 | 2,300 |
| 28 Dec 2023 | 22.20 | 22.25 | 21.99 | 22.19 | 22.19 | 4,000 |
| 27 Dec 2023 | 21.03 | 21.81 | 21.03 | 21.74 | 21.74 | 9,000 |
| 22 Dec 2023 | 20.85 | 21.19 | 20.85 | 20.97 | 20.97 | 2,800 |
| 21 Dec 2023 | 20.55 | 20.77 | 20.54 | 20.77 | 20.77 | 2,300 |
| 20 Dec 2023 | 20.63 | 20.93 | 20.45 | 20.59 | 20.59 | 6,500 |
| 19 Dec 2023 | 20.40 | 20.61 | 20.40 | 20.56 | 20.56 | 2,400 |
| 18 Dec 2023 | 20.74 | 20.74 | 20.08 | 20.15 | 20.15 | 15,300 |
| 15 Dec 2023 | 21.04 | 21.27 | 20.18 | 20.91 | 20.91 | 164,900 |
| 14 Dec 2023 | 21.61 | 21.73 | 21.19 | 21.73 | 21.73 | 8,000 |
| 13 Dec 2023 | 20.06 | 20.87 | 20.06 | 20.87 | 20.87 | 4,200 |
| 12 Dec 2023 | 20.20 | 20.37 | 19.97 | 19.97 | 19.97 | 5,900 |
| 11 Dec 2023 | 21.14 | 21.14 | 20.40 | 20.40 | 20.40 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.