Australia markets close in 2 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202316.9817.2716.9817.1817.18623,200
22 Sept 202316.8317.0716.8117.0517.05199,900
21 Sept 202317.1617.1616.7516.8116.81322,500
20 Sept 202317.6317.7517.2117.2617.26543,500
19 Sept 202317.6717.6717.4917.5017.50377,400
18 Sept 202317.6017.7117.5117.6417.64295,000
15 Sept 202317.7217.7617.4717.5917.59324,300
14 Sept 202317.7217.8417.6017.7217.72235,900
13 Sept 202317.7117.7117.5417.6717.67313,000
12 Sept 202317.6417.9217.5617.7117.71413,200
11 Sept 202317.1917.8117.0617.6617.66488,900
08 Sept 202316.7217.4316.7217.2417.241,115,200
07 Sept 202317.5817.8117.0217.2117.21955,000
06 Sept 202317.9117.9417.6417.6917.69278,000
05 Sept 202317.8318.0517.6117.8717.87190,800
01 Sept 202318.0718.1017.6817.9517.95357,400
31 Aug 202318.2418.4017.9017.9317.93652,300
30 Aug 202318.2318.5118.1418.2818.28270,400
29 Aug 202318.2718.5218.1118.3618.36291,100
28 Aug 202318.1718.5118.0118.2318.23342,300
25 Aug 202318.6218.6517.9318.0718.07736,600
24 Aug 202319.6219.8118.6718.6918.69481,700
23 Aug 202319.4219.6019.3519.5819.58121,400
22 Aug 202319.4220.0619.3519.4419.44637,300
21 Aug 202319.3119.5519.0619.3419.34291,800
18 Aug 202319.0019.3218.4219.2319.23404,900
17 Aug 202319.1919.3718.9819.0119.01987,000
16 Aug 202318.3418.9118.0518.7918.79500,900
15 Aug 202318.7518.8118.3818.4718.47234,000
14 Aug 202318.9919.0318.4018.8618.86363,100
11 Aug 202318.0118.8718.0118.8018.80727,100
10 Aug 202318.3118.4618.0518.1918.19286,300
09 Aug 202318.6218.6318.1818.2518.25112,200
08 Aug 202318.5018.8518.1418.6018.60606,100
07 Aug 202318.7019.0718.3518.6918.69458,400
04 Aug 202318.7319.6518.5918.6318.63715,800
03 Aug 202318.7618.9518.3418.8718.871,218,500
02 Aug 202319.1720.3018.7018.9118.911,030,700
01 Aug 202319.7919.9219.0119.3519.35524,300
31 July 202319.8219.9319.5919.8719.87216,100
28 July 202319.4920.0019.3619.7419.74412,600
27 July 202319.6719.7319.3219.3419.34258,700
26 July 202319.7219.8919.4919.5419.54205,000
25 July 202320.3020.3019.7319.8219.82287,500
24 July 202320.2820.4219.4619.6519.65293,500
21 July 202320.3420.5820.1620.4720.47115,600
20 July 202320.1820.2919.9920.2020.20131,700
19 July 202320.2820.4119.8320.1220.12325,100
18 July 202320.5620.6420.1120.2020.20831,700
17 July 202320.8021.1120.6320.6420.64302,900
14 July 202321.0621.2320.5320.8620.86320,300
13 July 202320.3521.2120.3420.9920.99881,500
12 July 202319.8420.5619.5920.3520.351,532,500
11 July 202319.8120.1119.3619.6019.60546,600
10 July 202319.8720.0219.5819.7319.73290,300
07 July 202319.7220.0819.4919.7719.77289,000
06 July 202319.6119.9119.2619.6219.62552,600
05 July 202320.5920.6819.6019.7819.78299,600
03 July 202320.0720.9319.9220.3820.38376,300
30 June 202320.3921.9519.5320.0720.072,120,900
29 June 202319.2719.6519.0719.1819.18408,700
28 June 202319.7619.8019.2319.3619.36384,800
27 June 202319.5920.1919.4719.7719.77427,100
26 June 202319.3219.8319.3219.5719.57239,100
23 June 202319.3919.5619.2619.3419.34145,400
22 June 202319.4319.6919.3919.5019.50325,900
21 June 202319.3419.7119.2019.5619.56342,200
20 June 202319.5019.6919.1019.4819.48300,400
16 June 202319.7219.9719.5519.6019.60427,600
15 June 202319.1219.6919.1019.6719.67401,100
14 June 202318.9619.2418.9619.1819.18178,700
13 June 202318.9819.3618.8519.0019.00372,300
12 June 202318.6318.9318.3518.9018.90182,000
09 June 202318.6318.6718.3918.4918.49261,700
08 June 202318.2318.6618.2318.5118.51230,500
07 June 202318.5118.6618.2118.3318.33291,400
06 June 202318.5718.6118.1018.4418.441,161,700
05 June 202318.3418.9418.1218.4218.42775,800
02 June 202318.3018.3517.9318.2518.25278,900
01 June 202318.0118.4517.8518.2518.25319,200
31 May 202317.7718.0317.4317.8617.86336,900
30 May 202317.9418.0517.6917.7517.75345,100
26 May 202318.3818.5017.8317.9417.94282,800
25 May 202318.5018.5418.1918.4118.41494,600
24 May 202318.9519.0118.4218.6018.60687,200
23 May 202319.3519.6618.8919.1319.13731,800
22 May 202319.4919.8419.3819.4619.46675,200
19 May 202319.6819.7319.0519.4519.45252,000
18 May 202319.6519.7819.1619.4119.411,037,400
17 May 202318.9519.9618.5519.5119.512,066,800
16 May 202318.5918.9318.3618.8318.83437,500
15 May 202318.7019.0618.5018.6018.60395,700
12 May 202318.6018.7518.2318.6018.60820,400
11 May 202318.2518.6018.2018.5418.54195,700
10 May 202318.5718.6718.3118.3518.35217,800
09 May 202318.1918.5418.1018.4018.40325,000
08 May 202317.3318.4217.3318.2818.28410,500
05 May 202317.5817.7117.4117.5017.50592,400
04 May 202317.6217.7317.1617.5017.50779,500
03 May 202317.2118.2116.8417.7817.78887,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...