New Zealand markets close in 1 hour 51 minutes

Bausch + Lomb Corporation (BLCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.47+0.35 (+1.83%)
At close: 04:00PM EDT
19.38 -0.09 (-0.45%)
After hours: 07:10PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202419.1819.5519.1819.4719.47307,800
10 Oct 202418.8019.1518.6219.1219.12231,500
09 Oct 202418.2518.9118.2118.8618.86442,500
08 Oct 202418.8018.8718.1018.4218.42503,600
07 Oct 202418.9118.9518.6918.7818.78244,400
04 Oct 202419.0119.0418.8319.0019.00218,100
03 Oct 202418.9019.0318.8018.8818.88253,300
02 Oct 202418.9519.2518.6419.0619.06440,200
01 Oct 202419.2819.2918.9019.1419.14373,400
30 Sept 202418.8919.4618.8919.2919.29703,300
27 Sept 202419.1919.2818.9018.9518.95133,400
26 Sept 202419.0819.2218.9519.0419.04172,100
25 Sept 202419.2519.2918.9119.0219.02447,400
24 Sept 202419.4919.5619.1119.2119.21667,200
23 Sept 202420.2420.2419.4019.4819.481,204,200
20 Sept 202419.9620.1019.6719.9619.96616,600
19 Sept 202420.4720.5919.5620.0020.001,567,400
18 Sept 202419.3021.0019.2320.0020.003,082,400
17 Sept 202417.7418.5817.5618.5618.561,453,000
16 Sept 202418.1518.3017.4717.8017.806,126,500
13 Sept 202415.6915.7515.4115.5515.55150,800
12 Sept 202415.8815.9115.6315.6515.65195,400
11 Sept 202415.8615.8915.6115.8215.82118,300
10 Sept 202415.7515.9415.6015.9315.93171,400
09 Sept 202415.8316.0715.7315.7515.75151,400
06 Sept 202415.8915.9815.6715.9115.91473,700
05 Sept 202416.4016.4015.8815.8915.89183,700
04 Sept 202416.2516.7016.1716.3116.31183,200
03 Sept 202416.3316.7516.1516.2516.25503,600
30 Aug 202416.1116.4815.8316.4316.43245,600
29 Aug 202416.2916.2915.9916.0016.00166,400
28 Aug 202416.1516.2315.9416.1116.11171,000
27 Aug 202415.9316.3015.9016.2416.24124,800
26 Aug 202416.3816.4116.0416.0516.05192,300
23 Aug 202416.0516.3716.0516.2716.27161,400
22 Aug 202416.1316.2615.9415.9915.99187,500
21 Aug 202416.0916.2515.9316.1316.13345,300
20 Aug 202416.0116.2715.8916.0916.09292,300
19 Aug 202416.0416.1415.8316.0516.05420,300
16 Aug 202415.9716.1815.8716.0016.00189,900
15 Aug 202415.6416.1915.5916.1016.10778,100
14 Aug 202415.4915.6015.2715.4115.41258,900
13 Aug 202415.4815.7115.3815.4915.49398,900
12 Aug 202415.7315.9415.5015.5115.51435,800
09 Aug 202415.9716.1615.6115.7415.74434,400
08 Aug 202415.8716.1615.4915.8515.85868,000
07 Aug 202416.1716.1715.2915.2915.29625,900
06 Aug 202415.6316.1915.3915.9415.941,678,600
05 Aug 202415.7116.0515.2115.4015.401,304,600
02 Aug 202416.7616.7616.0416.3316.33735,400
01 Aug 202417.2917.8516.8516.8616.861,111,300
31 Jul 202416.5717.5016.5717.2217.221,568,800
30 Jul 202416.7217.0916.4616.8716.871,257,200
29 Jul 202415.8917.1015.7116.7016.702,092,000
26 Jul 202415.5915.8115.3615.8115.81416,900
25 Jul 202416.1116.3715.3015.5315.53759,300
24 Jul 202416.9717.1914.0516.1716.175,992,400
23 Jul 202417.2317.2916.9817.0317.03837,900
22 Jul 202417.3017.3216.9517.3017.30474,000
19 Jul 202417.0517.1116.8516.9816.98437,300
18 Jul 202416.7517.4316.6916.9316.93983,700
17 Jul 202416.4416.9716.4016.7516.75829,500
16 Jul 202415.8416.7715.8216.6616.66489,300
15 Jul 202415.9316.0115.7615.8415.84262,300
12 Jul 202415.9616.1115.8515.9415.94281,500
11 Jul 202415.6115.9615.6115.9015.90320,900
10 Jul 202415.5815.6615.2215.4715.47269,400
09 Jul 202415.1915.4715.1015.3315.33270,100
08 Jul 202414.7715.3314.7715.2515.25523,000
05 Jul 202414.7114.7214.5214.7214.72303,300
03 Jul 202414.7014.7314.6414.6614.6682,900
02 Jul 202414.5114.7414.5114.6614.66333,400
01 Jul 202414.5814.7914.4314.5914.59407,100
28 Jun 202414.7514.9114.4114.5214.52669,500
27 Jun 202414.8514.8514.6714.7714.77234,600
26 Jun 202414.7114.8914.6414.7714.77261,600
25 Jun 202414.9315.0414.8314.8914.89384,500
24 Jun 202414.9815.1614.8114.9414.94425,300
21 Jun 202415.0815.2514.7214.9314.93740,500
20 Jun 202414.7115.2514.5515.0915.09371,800
18 Jun 202415.0315.0314.7114.7414.74296,300
17 Jun 202414.9015.0614.8114.9414.94270,200
14 Jun 202414.6915.1114.6915.0915.09133,500
13 Jun 202414.8014.9314.6614.8714.87191,700
12 Jun 202415.2315.2314.9014.9014.90169,700
11 Jun 202414.8514.9914.7114.9614.96222,700
10 Jun 202415.1515.2915.0115.0115.01111,100
07 Jun 202415.3115.7215.2115.3215.32208,000
06 Jun 202415.5815.6815.4315.4815.48199,100
05 Jun 202415.2015.6515.1315.4815.48197,600
04 Jun 202415.3215.5015.1315.1815.18236,200
03 Jun 202415.3015.4815.1715.3915.39281,900
31 May 202415.4415.5015.2815.3415.34284,600
30 May 202415.2415.6615.2415.3915.39373,500
29 May 202415.1215.4815.0115.2415.24282,900
28 May 202415.1015.4914.9315.3415.34306,700
24 May 202414.7515.1514.5915.0215.02259,800
23 May 202414.7015.0414.5714.7114.71319,100
22 May 202414.5114.8914.5114.7014.70468,000
21 May 202414.5814.6614.4514.5914.59147,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...