Australia markets close in 5 hours 50 minutes

Bausch + Lomb Corporation (BLCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.21-0.08 (-0.46%)
At close: 04:00PM EST
17.21 0.00 (0.00%)
After hours: 05:35PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202317.2017.4417.0217.2117.21154,692
03 Feb 202317.2717.6817.2217.2917.29494,000
02 Feb 202317.5017.7517.3717.5217.52594,500
01 Feb 202317.1517.5717.0217.4117.41325,100
31 Jan 202317.0217.5216.9917.2417.24299,400
30 Jan 202317.0917.2717.0317.1117.11109,900
27 Jan 202317.0817.3817.0617.2017.20140,300
26 Jan 202316.8017.1516.8017.1317.13135,700
25 Jan 202317.0417.4016.8617.1417.14106,800
24 Jan 202317.2217.3016.9017.0117.01163,600
23 Jan 202317.1517.2916.9917.1917.19261,300
20 Jan 202317.1017.4416.9217.1217.12223,100
19 Jan 202316.8717.1316.3617.0317.03172,300
18 Jan 202317.1517.3416.6116.7716.77369,600
17 Jan 202316.5917.2716.5817.0617.06177,100
13 Jan 202316.3916.7016.2616.5916.59100,000
12 Jan 202316.1916.7416.0816.4216.42105,600
11 Jan 202316.0316.2815.9116.1716.17193,400
10 Jan 202316.0316.3315.9516.0016.00349,900
09 Jan 202316.2216.3816.0616.1616.16272,300
06 Jan 202316.3816.3816.0416.1316.13129,100
05 Jan 202316.3016.6616.0116.2716.27236,900
04 Jan 202315.8716.5615.7516.3816.38567,800
03 Jan 202315.5415.9515.5115.7215.72316,100
30 Dec 202214.9315.6314.8115.5115.51585,700
29 Dec 202214.8415.3114.8415.0015.00194,900
28 Dec 202214.8114.9014.5814.7714.77346,100
27 Dec 202214.6214.9814.4514.8514.85405,900
23 Dec 202214.5014.8314.4214.6414.64354,300
22 Dec 202214.6714.6714.3714.5514.55960,700
21 Dec 202214.6414.9014.5614.6814.68380,400
20 Dec 202214.7614.9414.5114.5414.54251,000
19 Dec 202214.8014.8914.6014.7514.75201,300
16 Dec 202215.1415.3314.7914.8714.871,559,800
15 Dec 202215.3515.4715.0615.2615.26563,900
14 Dec 202215.9216.0415.3415.4915.49279,100
13 Dec 202215.7916.5815.5516.0416.04318,700
12 Dec 202215.2115.5615.2115.3615.36372,200
09 Dec 202215.1915.4415.1815.2115.21149,000
08 Dec 202215.2915.5115.1915.2515.25389,000
07 Dec 202215.2315.4715.1715.2515.251,747,300
06 Dec 202215.1515.3015.0815.1915.19682,800
05 Dec 202215.4415.4915.0815.2115.21302,600
02 Dec 202215.4215.6615.3315.4815.48275,700
01 Dec 202215.2215.7815.0915.4915.49330,600
30 Nov 202214.5615.1814.4915.1315.13484,600
29 Nov 202214.6814.8014.4814.5614.5684,700
28 Nov 202214.9115.0414.6514.6614.66110,700
25 Nov 202214.8514.9514.6814.8314.8392,700
23 Nov 202214.7014.9714.6414.7714.77195,800
22 Nov 202214.7714.9614.5714.7814.78190,300
21 Nov 202215.0615.0614.5114.7614.76273,200
18 Nov 202215.2615.2614.8815.0015.00258,500
17 Nov 202215.0515.8214.8115.0515.05624,200
16 Nov 202215.0615.3514.9715.2515.25202,300
15 Nov 202215.4715.5115.0615.0615.06249,500
14 Nov 202215.1715.4615.1015.1915.19300,500
11 Nov 202215.1415.5915.1015.2815.28387,600
10 Nov 202214.5915.2414.4115.1115.11466,300
09 Nov 202214.1014.2213.7813.8513.85383,600
08 Nov 202215.2115.2114.0714.1814.181,632,500
07 Nov 202214.8215.5714.7615.1515.151,524,800
04 Nov 202213.8514.8913.7414.8514.85494,800
03 Nov 202213.4213.9112.7913.6513.651,020,200
02 Nov 202213.9514.0913.4413.5013.501,122,200
01 Nov 202214.3014.8714.2314.3514.35674,700
31 Oct 202214.4414.5514.1014.2614.26405,900
28 Oct 202214.4914.6114.0514.5414.54625,800
27 Oct 202214.8114.8514.4014.4714.47658,000
26 Oct 202214.9915.1314.7314.7714.77748,000
25 Oct 202214.5215.0914.5214.9014.90289,900
24 Oct 202215.0315.0314.5714.6014.60285,200
21 Oct 202214.9615.0214.5214.9114.91163,600
20 Oct 202214.5715.0214.4714.7614.76200,600
19 Oct 202214.8414.8614.4114.6314.63384,000
18 Oct 202215.0815.3014.8214.9814.98211,500
17 Oct 202214.8315.0514.7614.8614.86241,300
14 Oct 202215.4815.4814.6914.6914.69417,200
13 Oct 202215.1315.4614.8615.2315.23986,500
12 Oct 202215.5715.5715.0115.2915.29564,400
11 Oct 202215.5615.7615.3715.6615.66281,500
10 Oct 202215.5915.7815.5215.6515.65213,800
07 Oct 202216.0316.1415.5315.6315.63304,600
06 Oct 202216.4916.7916.1416.1816.18295,900
05 Oct 202216.7216.9216.4916.7416.74265,300
04 Oct 202216.3317.3816.3317.1417.14780,100
03 Oct 202215.4816.4515.3516.2416.24503,600
30 Sept 202215.6515.9015.3015.3415.34477,300
29 Sept 202215.9615.9615.3315.6115.61304,200
28 Sept 202215.7116.4915.6016.0816.081,008,200
27 Sept 202215.7215.8015.0615.4915.49809,400
26 Sept 202216.0316.1615.4115.6315.63650,700
23 Sept 202216.3216.4115.3815.9515.95896,500
22 Sept 202216.4016.6116.1016.5616.56482,300
21 Sept 202216.8717.1616.2416.2516.25680,200
20 Sept 202217.3717.5216.9516.9916.991,006,000
19 Sept 202217.4317.7117.3017.5117.51618,600
16 Sept 202217.7317.7816.9517.5717.572,325,800
15 Sept 202217.1018.0517.1017.7617.761,059,800
14 Sept 202217.1517.5516.8817.1317.131,693,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...