Bausch + Lomb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 27.660 | 27.660 | 26.680 | 26.680 | 26.680 | 700 |
| 2024-11-21 | 27.350 | 27.680 | 27.350 | 27.680 | 27.680 | 500 |
| 2024-11-20 | 27.250 | 27.250 | 27.050 | 27.110 | 27.110 | 1,600 |
| 2024-11-19 | 27.470 | 27.540 | 27.270 | 27.310 | 27.310 | 2,200 |
| 2024-11-18 | 28.270 | 28.270 | 27.400 | 27.700 | 27.700 | 2,300 |
| 2024-11-15 | 27.620 | 27.725 | 27.540 | 27.700 | 27.700 | 400 |
| 2024-11-14 | 27.910 | 27.910 | 27.420 | 27.630 | 27.630 | 900 |
| 2024-11-13 | 27.290 | 27.660 | 27.290 | 27.570 | 27.570 | 800 |
| 2024-11-12 | 27.910 | 27.910 | 27.165 | 27.165 | 27.165 | 500 |
| 2024-11-11 | 28.500 | 28.710 | 28.440 | 28.440 | 28.440 | 300 |
| 2024-11-08 | 27.920 | 28.050 | 27.670 | 27.760 | 27.760 | 1,400 |
| 2024-11-07 | 27.570 | 28.160 | 27.570 | 28.080 | 28.080 | 2,200 |
| 2024-11-06 | 27.740 | 27.740 | 27.450 | 27.490 | 27.490 | 2,200 |
| 2024-11-05 | 27.640 | 27.700 | 27.390 | 27.400 | 27.400 | 900 |
| 2024-11-04 | 28.600 | 28.600 | 27.470 | 27.760 | 27.760 | 1,700 |
| 2024-11-01 | 28.320 | 28.910 | 28.320 | 28.620 | 28.620 | 4,500 |
| 2024-10-31 | 28.230 | 28.370 | 28.020 | 28.310 | 28.310 | 2,200 |
| 2024-10-30 | 28.880 | 29.200 | 28.300 | 28.490 | 28.490 | 2,200 |
| 2024-10-29 | 28.280 | 28.880 | 28.280 | 28.880 | 28.880 | 5,600 |
| 2024-10-28 | 28.580 | 28.680 | 28.290 | 28.340 | 28.340 | 1,000 |
| 2024-10-25 | 28.100 | 28.580 | 28.100 | 28.430 | 28.430 | 1,025 |
| 2024-10-24 | 28.160 | 28.160 | 27.880 | 27.920 | 27.920 | 520 |
| 2024-10-23 | 27.990 | 28.000 | 27.790 | 27.790 | 27.790 | 1,000 |
| 2024-10-22 | 28.230 | 28.230 | 27.770 | 28.120 | 28.120 | 2,000 |
| 2024-10-21 | 28.680 | 28.800 | 28.110 | 28.480 | 28.480 | 4,200 |
| 2024-10-18 | 28.770 | 28.770 | 28.280 | 28.480 | 28.480 | 2,400 |
| 2024-10-17 | 28.550 | 29.040 | 28.370 | 29.040 | 29.040 | 1,509 |
| 2024-10-16 | 28.810 | 28.810 | 28.390 | 28.510 | 28.510 | 1,600 |
| 2024-10-15 | 29.010 | 29.370 | 28.465 | 28.500 | 28.500 | 16,500 |
| 2024-10-11 | 26.250 | 26.740 | 26.250 | 26.740 | 26.740 | 1,800 |
| 2024-10-10 | 25.770 | 26.250 | 25.710 | 26.210 | 26.210 | 1,100 |
| 2024-10-09 | 25.170 | 25.790 | 25.170 | 25.790 | 25.790 | 800 |
| 2024-10-08 | 25.520 | 25.590 | 24.490 | 24.490 | 24.490 | 3,600 |
| 2024-10-07 | 25.940 | 25.940 | 25.490 | 25.530 | 25.530 | 2,300 |
| 2024-10-04 | 25.790 | 25.790 | 25.560 | 25.770 | 25.770 | 3,476 |
| 2024-10-03 | 25.770 | 25.770 | 25.600 | 25.600 | 25.600 | 3,100 |
| 2024-10-02 | 25.790 | 25.800 | 25.700 | 25.730 | 25.730 | 1,300 |
| 2024-10-01 | 26.120 | 26.120 | 25.590 | 25.800 | 25.800 | 2,000 |
| 2024-09-30 | 25.720 | 26.290 | 25.710 | 26.140 | 26.140 | 800 |
| 2024-09-27 | 25.760 | 25.920 | 25.560 | 25.560 | 25.560 | 1,000 |
| 2024-09-26 | 25.640 | 25.760 | 25.610 | 25.610 | 25.610 | 1,400 |
| 2024-09-25 | 25.610 | 25.780 | 25.550 | 25.640 | 25.640 | 1,900 |
| 2024-09-24 | 26.230 | 26.280 | 25.500 | 25.500 | 25.500 | 2,300 |
| 2024-09-23 | 27.600 | 27.600 | 26.270 | 26.320 | 26.320 | 6,700 |
| 2024-09-20 | 27.010 | 27.600 | 26.750 | 27.600 | 27.600 | 18,700 |
| 2024-09-19 | 27.460 | 27.930 | 26.610 | 27.110 | 27.110 | 8,300 |
| 2024-09-18 | 25.820 | 28.160 | 25.820 | 27.245 | 27.245 | 24,900 |
| 2024-09-17 | 23.930 | 25.300 | 23.930 | 25.300 | 25.300 | 14,300 |
| 2024-09-16 | 23.910 | 24.500 | 23.830 | 24.160 | 24.160 | 28,400 |
| 2024-09-13 | 21.280 | 21.280 | 21.000 | 21.260 | 21.260 | 3,900 |
| 2024-09-12 | 21.380 | 21.390 | 21.230 | 21.320 | 21.320 | 2,100 |
| 2024-09-11 | 21.810 | 21.810 | 21.460 | 21.480 | 21.480 | 2,200 |
| 2024-09-10 | 21.350 | 21.670 | 21.190 | 21.670 | 21.670 | 2,100 |
| 2024-09-09 | 21.340 | 21.780 | 21.340 | 21.350 | 21.350 | 8,700 |
| 2024-09-06 | 21.380 | 21.580 | 21.330 | 21.530 | 21.530 | 2,300 |
| 2024-09-05 | 22.100 | 22.100 | 21.480 | 21.480 | 21.480 | 4,900 |
| 2024-09-04 | 22.200 | 22.510 | 22.040 | 22.040 | 22.040 | 3,000 |
| 2024-09-03 | 22.295 | 22.590 | 21.970 | 22.010 | 22.010 | 2,700 |
| 2024-08-30 | 21.480 | 22.140 | 21.480 | 22.140 | 22.140 | 2,500 |
| 2024-08-29 | 21.840 | 21.840 | 21.580 | 21.580 | 21.580 | 900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.