Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bausch + Lomb Corporation (BLCO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.18

+0.13

(+0.76%)

At close: 04:00PM EDT

17.18

-0.01

(-0.06%)

After hours:

04:00PM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	16.98	17.27	16.98	17.18	17.18	623,200
22 Sept 2023	16.83	17.07	16.81	17.05	17.05	199,900
21 Sept 2023	17.16	17.16	16.75	16.81	16.81	322,500
20 Sept 2023	17.63	17.75	17.21	17.26	17.26	543,500
19 Sept 2023	17.67	17.67	17.49	17.50	17.50	377,400
18 Sept 2023	17.60	17.71	17.51	17.64	17.64	295,000
15 Sept 2023	17.72	17.76	17.47	17.59	17.59	324,300
14 Sept 2023	17.72	17.84	17.60	17.72	17.72	235,900
13 Sept 2023	17.71	17.71	17.54	17.67	17.67	313,000
12 Sept 2023	17.64	17.92	17.56	17.71	17.71	413,200
11 Sept 2023	17.19	17.81	17.06	17.66	17.66	488,900
08 Sept 2023	16.72	17.43	16.72	17.24	17.24	1,115,200
07 Sept 2023	17.58	17.81	17.02	17.21	17.21	955,000
06 Sept 2023	17.91	17.94	17.64	17.69	17.69	278,000
05 Sept 2023	17.83	18.05	17.61	17.87	17.87	190,800
01 Sept 2023	18.07	18.10	17.68	17.95	17.95	357,400
31 Aug 2023	18.24	18.40	17.90	17.93	17.93	652,300
30 Aug 2023	18.23	18.51	18.14	18.28	18.28	270,400
29 Aug 2023	18.27	18.52	18.11	18.36	18.36	291,100
28 Aug 2023	18.17	18.51	18.01	18.23	18.23	342,300
25 Aug 2023	18.62	18.65	17.93	18.07	18.07	736,600
24 Aug 2023	19.62	19.81	18.67	18.69	18.69	481,700
23 Aug 2023	19.42	19.60	19.35	19.58	19.58	121,400
22 Aug 2023	19.42	20.06	19.35	19.44	19.44	637,300
21 Aug 2023	19.31	19.55	19.06	19.34	19.34	291,800
18 Aug 2023	19.00	19.32	18.42	19.23	19.23	404,900
17 Aug 2023	19.19	19.37	18.98	19.01	19.01	987,000
16 Aug 2023	18.34	18.91	18.05	18.79	18.79	500,900
15 Aug 2023	18.75	18.81	18.38	18.47	18.47	234,000
14 Aug 2023	18.99	19.03	18.40	18.86	18.86	363,100
11 Aug 2023	18.01	18.87	18.01	18.80	18.80	727,100
10 Aug 2023	18.31	18.46	18.05	18.19	18.19	286,300
09 Aug 2023	18.62	18.63	18.18	18.25	18.25	112,200
08 Aug 2023	18.50	18.85	18.14	18.60	18.60	606,100
07 Aug 2023	18.70	19.07	18.35	18.69	18.69	458,400
04 Aug 2023	18.73	19.65	18.59	18.63	18.63	715,800
03 Aug 2023	18.76	18.95	18.34	18.87	18.87	1,218,500
02 Aug 2023	19.17	20.30	18.70	18.91	18.91	1,030,700
01 Aug 2023	19.79	19.92	19.01	19.35	19.35	524,300
31 July 2023	19.82	19.93	19.59	19.87	19.87	216,100
28 July 2023	19.49	20.00	19.36	19.74	19.74	412,600
27 July 2023	19.67	19.73	19.32	19.34	19.34	258,700
26 July 2023	19.72	19.89	19.49	19.54	19.54	205,000
25 July 2023	20.30	20.30	19.73	19.82	19.82	287,500
24 July 2023	20.28	20.42	19.46	19.65	19.65	293,500
21 July 2023	20.34	20.58	20.16	20.47	20.47	115,600
20 July 2023	20.18	20.29	19.99	20.20	20.20	131,700
19 July 2023	20.28	20.41	19.83	20.12	20.12	325,100
18 July 2023	20.56	20.64	20.11	20.20	20.20	831,700
17 July 2023	20.80	21.11	20.63	20.64	20.64	302,900
14 July 2023	21.06	21.23	20.53	20.86	20.86	320,300
13 July 2023	20.35	21.21	20.34	20.99	20.99	881,500
12 July 2023	19.84	20.56	19.59	20.35	20.35	1,532,500
11 July 2023	19.81	20.11	19.36	19.60	19.60	546,600
10 July 2023	19.87	20.02	19.58	19.73	19.73	290,300
07 July 2023	19.72	20.08	19.49	19.77	19.77	289,000
06 July 2023	19.61	19.91	19.26	19.62	19.62	552,600
05 July 2023	20.59	20.68	19.60	19.78	19.78	299,600
03 July 2023	20.07	20.93	19.92	20.38	20.38	376,300
30 June 2023	20.39	21.95	19.53	20.07	20.07	2,120,900
29 June 2023	19.27	19.65	19.07	19.18	19.18	408,700
28 June 2023	19.76	19.80	19.23	19.36	19.36	384,800
27 June 2023	19.59	20.19	19.47	19.77	19.77	427,100
26 June 2023	19.32	19.83	19.32	19.57	19.57	239,100
23 June 2023	19.39	19.56	19.26	19.34	19.34	145,400
22 June 2023	19.43	19.69	19.39	19.50	19.50	325,900
21 June 2023	19.34	19.71	19.20	19.56	19.56	342,200
20 June 2023	19.50	19.69	19.10	19.48	19.48	300,400
16 June 2023	19.72	19.97	19.55	19.60	19.60	427,600
15 June 2023	19.12	19.69	19.10	19.67	19.67	401,100
14 June 2023	18.96	19.24	18.96	19.18	19.18	178,700
13 June 2023	18.98	19.36	18.85	19.00	19.00	372,300
12 June 2023	18.63	18.93	18.35	18.90	18.90	182,000
09 June 2023	18.63	18.67	18.39	18.49	18.49	261,700
08 June 2023	18.23	18.66	18.23	18.51	18.51	230,500
07 June 2023	18.51	18.66	18.21	18.33	18.33	291,400
06 June 2023	18.57	18.61	18.10	18.44	18.44	1,161,700
05 June 2023	18.34	18.94	18.12	18.42	18.42	775,800
02 June 2023	18.30	18.35	17.93	18.25	18.25	278,900
01 June 2023	18.01	18.45	17.85	18.25	18.25	319,200
31 May 2023	17.77	18.03	17.43	17.86	17.86	336,900
30 May 2023	17.94	18.05	17.69	17.75	17.75	345,100
26 May 2023	18.38	18.50	17.83	17.94	17.94	282,800
25 May 2023	18.50	18.54	18.19	18.41	18.41	494,600
24 May 2023	18.95	19.01	18.42	18.60	18.60	687,200
23 May 2023	19.35	19.66	18.89	19.13	19.13	731,800
22 May 2023	19.49	19.84	19.38	19.46	19.46	675,200
19 May 2023	19.68	19.73	19.05	19.45	19.45	252,000
18 May 2023	19.65	19.78	19.16	19.41	19.41	1,037,400
17 May 2023	18.95	19.96	18.55	19.51	19.51	2,066,800
16 May 2023	18.59	18.93	18.36	18.83	18.83	437,500
15 May 2023	18.70	19.06	18.50	18.60	18.60	395,700
12 May 2023	18.60	18.75	18.23	18.60	18.60	820,400
11 May 2023	18.25	18.60	18.20	18.54	18.54	195,700
10 May 2023	18.57	18.67	18.31	18.35	18.35	217,800
09 May 2023	18.19	18.54	18.10	18.40	18.40	325,000
08 May 2023	17.33	18.42	17.33	18.28	18.28	410,500
05 May 2023	17.58	17.71	17.41	17.50	17.50	592,400
04 May 2023	17.62	17.73	17.16	17.50	17.50	779,500
03 May 2023	17.21	18.21	16.84	17.78	17.78	887,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,230.60-48.00(-0.66%)

ASX 2007,028.60-47.90(-0.68%)

AUD/USD0.6422-0.0003(-0.05%)

OIL89.39-0.29(-0.32%)

GOLD1,932.30-4.30(-0.22%)

Bitcoin AUD41,104.66+311.30(+0.76%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bausch + Lomb Corporation (BLCO)

ALL ORDS
7,230.60
-48.00(-0.66%)

ASX 200
7,028.60
-47.90(-0.68%)

AUD/USD
0.6422
-0.0003(-0.05%)

OIL
89.39
-0.29(-0.32%)

GOLD
1,932.30
-4.30(-0.22%)

Bitcoin AUD
41,104.66
+311.30(+0.76%)