Australia markets open in 2 hours 56 minutes

Bausch + Lomb Corporation (BLCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.000.00 (0.00%)
At close: 04:00PM EDT
20.40 +0.40 (+2.00%)
After hours: 04:05PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 202420.4720.5019.5620.0020.001,567,389
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 July 202416.5717.5016.5717.2217.221,568,800
30 July 202416.7217.0916.4616.8716.871,257,200
29 July 202415.8917.1015.7116.7016.702,092,000
26 July 202415.5915.8115.3615.8115.81416,900
25 July 202416.1116.3715.3015.5315.53759,300
24 July 202416.9717.1914.0516.1716.175,992,400
23 July 202417.2317.2916.9817.0317.03837,900
22 July 202417.3017.3216.9517.3017.30474,000
19 July 202417.0517.1116.8516.9816.98437,300
18 July 202416.7517.4316.6916.9316.93983,700
17 July 202416.4416.9716.4016.7516.75829,500
16 July 202415.8416.7715.8216.6616.66489,300
15 July 202415.9316.0115.7615.8415.84262,300
12 July 202415.9616.1115.8515.9415.94281,500
11 July 202415.6115.9615.6115.9015.90320,900
10 July 202415.5815.6615.2215.4715.47269,400
09 July 202415.1915.4715.1015.3315.33270,100
08 July 202414.7715.3314.7715.2515.25523,000
05 July 202414.7114.7214.5214.7214.72303,300
03 July 202414.7014.7314.6414.6614.6682,900
02 July 202414.5114.7414.5114.6614.66333,400
01 July 202414.5814.7914.4314.5914.59407,100
28 June 202414.7514.9114.4114.5214.52669,500
27 June 202414.8514.8514.6714.7714.77234,600
26 June 202414.7114.8914.6414.7714.77261,600
25 June 202414.9315.0414.8314.8914.89384,500
24 June 202414.9815.1614.8114.9414.94425,300
21 June 202415.0815.2514.7214.9314.93740,500
20 June 202414.7115.2514.5515.0915.09371,800
18 June 202415.0315.0314.7114.7414.74296,300
17 June 202414.9015.0614.8114.9414.94270,200
14 June 202414.6915.1114.6915.0915.09133,500
13 June 202414.8014.9314.6614.8714.87191,700
12 June 202415.2315.2314.9014.9014.90169,700
11 June 202414.8514.9914.7114.9614.96222,700
10 June 202415.1515.2915.0115.0115.01111,100
07 June 202415.3115.7215.2115.3215.32208,000
06 June 202415.5815.6815.4315.4815.48199,100
05 June 202415.2015.6515.1315.4815.48197,600
04 June 202415.3215.5015.1315.1815.18236,200
03 June 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
20 May 202414.6514.8214.4914.5114.51221,500
17 May 202415.2715.2714.6314.6514.65632,700
16 May 202414.9615.2914.9215.2415.24284,900
15 May 202415.0115.2214.9014.9914.99205,100
14 May 202414.8814.9614.7314.8914.89292,100
13 May 202415.4215.4914.7714.7714.77427,600
10 May 202415.3715.4815.2315.4115.41379,600
09 May 202414.8915.3414.8215.2915.29724,300
08 May 202414.6915.0414.4714.8114.81922,200
07 May 202414.6015.0914.5414.9014.90830,600
06 May 202414.4014.9214.1314.4414.441,496,400
03 May 202414.0414.3513.5313.6013.60533,400
02 May 202413.9013.9413.1613.8613.861,157,900
01 May 202414.0914.5413.6413.7413.741,718,800
30 Apr 202414.9215.0814.4914.5414.54372,200
29 Apr 202414.8915.1514.8015.1215.12279,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...