New Zealand markets closed

Bausch + Lomb Corporation (BLCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.97+0.12 (+0.81%)
As of 02:54PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202414.8615.0914.8214.9714.97159,912
23 Apr 202414.6715.0114.6414.8514.85352,000
22 Apr 202414.6514.8014.2814.6414.64572,500
19 Apr 202414.3214.6814.3114.6414.64259,400
18 Apr 202414.3414.7314.0914.3214.32552,400
17 Apr 202414.0914.4214.0014.3114.31342,200
16 Apr 202414.3014.3413.8914.0714.07498,100
15 Apr 202414.3914.6914.1014.3014.30862,800
12 Apr 202414.8515.0413.8014.2414.241,678,200
11 Apr 202415.7616.0914.0015.0015.002,260,200
10 Apr 202415.9215.9215.6415.6415.64313,700
09 Apr 202416.3716.5115.9716.1216.12341,700
08 Apr 202416.4016.5516.1116.4216.42294,300
05 Apr 202416.1216.4816.1216.4516.45206,100
04 Apr 202416.6416.7516.1216.1716.17363,300
03 Apr 202416.3816.6216.2516.4916.49558,300
02 Apr 202416.8916.8916.3816.4216.42356,600
01 Apr 202417.3517.3617.0617.0617.06270,100
28 Mar 202417.0717.5217.0717.3017.30365,500
27 Mar 202416.9517.4116.9517.2117.21263,500
26 Mar 202416.6116.9516.6016.9216.92238,300
25 Mar 202416.2116.7616.2116.6016.60387,400
22 Mar 202416.1316.1915.9916.1716.17317,600
21 Mar 202416.1516.2116.0116.0816.08325,100
20 Mar 202415.7316.2615.7316.1816.18346,400
19 Mar 202415.7315.9415.6015.8115.81294,700
18 Mar 202416.0116.0115.5415.7615.76251,300
15 Mar 202415.7316.0115.5415.9515.95235,200
14 Mar 202416.0616.1115.7615.8715.87145,600
13 Mar 202416.0416.2515.9616.1716.17270,100
12 Mar 202416.3716.4616.0516.0916.09289,500
11 Mar 202416.4016.7316.3116.4016.40172,500
08 Mar 202416.4616.6916.3016.3316.33148,900
07 Mar 202416.6316.7116.4116.4916.49213,200
06 Mar 202416.0616.6016.0316.5416.54273,900
05 Mar 202416.5116.6215.8715.9215.92364,300
04 Mar 202416.4716.6216.2516.5416.54238,100
01 Mar 202416.5416.8516.2716.4716.47593,400
29 Feb 202416.9317.0016.4716.5016.50409,100
28 Feb 202416.8617.1116.7216.8516.85484,000
27 Feb 202416.8617.3516.6117.1117.11456,100
26 Feb 202417.6017.6016.4916.8816.88592,300
23 Feb 202417.2817.6917.0517.6017.60682,500
22 Feb 202417.1117.5916.6717.3217.321,578,100
21 Feb 202415.9416.6315.2016.6016.601,478,800
20 Feb 202414.2114.8514.1914.5914.59837,800
16 Feb 202414.1614.4514.0514.3114.31344,400
15 Feb 202414.3814.5314.1314.2414.24346,200
14 Feb 202414.0414.3914.0314.2914.29547,700
13 Feb 202414.3714.3913.8014.0414.04374,600
12 Feb 202413.9714.6613.9714.6614.66467,500
09 Feb 202413.9114.1113.6614.0414.04367,000
08 Feb 202413.8513.9613.6413.8813.88284,400
07 Feb 202414.3214.3213.8913.9413.94433,700
06 Feb 202413.7014.3013.7014.3014.30708,500
05 Feb 202413.9814.0413.6213.6813.68236,900
02 Feb 202413.9614.1113.7913.9813.98307,600
01 Feb 202414.0814.1413.8514.0914.09404,200
31 Jan 202414.3014.4413.9914.0114.01325,100
30 Jan 202414.5014.5414.3414.3614.36334,800
29 Jan 202414.3614.6714.1014.5414.54679,200
26 Jan 202414.5614.6114.2114.3714.37536,100
25 Jan 202414.4114.4814.1414.4414.44368,400
24 Jan 202414.5314.6814.2014.2914.29262,500
23 Jan 202414.4114.5414.2014.4414.44220,400
22 Jan 202414.5314.7114.1514.3414.34333,600
19 Jan 202414.9414.9414.4014.5914.59277,900
18 Jan 202414.9415.0314.6414.8914.89419,400
17 Jan 202414.9115.0814.6214.7314.73291,600
16 Jan 202415.1215.3915.0015.1615.16928,900
12 Jan 202415.4315.5015.2015.2215.22227,800
11 Jan 202415.3615.3614.8315.1115.11383,700
10 Jan 202415.7615.8415.0815.3615.36750,900
09 Jan 202415.6016.1415.3115.7515.751,115,300
08 Jan 202416.3917.2015.0815.8815.881,234,200
05 Jan 202416.3616.6916.3416.3916.39233,900
04 Jan 202416.0116.4216.0116.4016.40410,200
03 Jan 202416.7316.7316.3016.3916.39344,400
02 Jan 202416.8117.2416.6616.9216.92546,700
29 Dec 202316.7017.2416.7017.0617.06606,000
28 Dec 202316.4616.8816.4616.7916.79520,500
27 Dec 202316.0316.5515.9416.4516.45519,600
26 Dec 202315.9516.0815.8515.9315.93182,300
22 Dec 202315.7916.0215.7115.8015.80351,900
21 Dec 202315.4715.7815.3915.7815.78332,700
20 Dec 202315.4315.7515.2915.3115.31540,600
19 Dec 202315.1015.4715.1015.4315.43830,600
18 Dec 202315.4515.4814.9715.0615.06562,700
15 Dec 202315.7615.8915.0915.1715.17834,400
14 Dec 202315.7016.2415.6715.8215.82524,300
13 Dec 202314.9115.5114.7615.4615.463,808,200
12 Dec 202314.9015.0114.6414.8914.89747,300
11 Dec 202315.6115.7315.0715.0915.09933,700
08 Dec 202315.3815.6915.1715.6615.661,193,400
07 Dec 202315.3015.5315.0915.3415.341,097,900
06 Dec 202315.1015.3414.8315.1715.171,452,800
05 Dec 202315.6915.9415.1215.1215.121,150,600
04 Dec 202315.0915.8615.0615.8215.82582,800
01 Dec 202315.4115.5715.3615.4515.45398,600
30 Nov 202315.2915.5215.1515.4115.41341,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...