Bausch + Lomb Corporation (TSX:BLCO)
Canada
· Delayed Price · Currency is CAD 20.22
-1.21 (-5.65%)
Mar 28, 2025, 3:21 PM EST
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.21 | 21.21 | 19.93 | 20.22 | 20.22 | -5.65% | 700 |
| Mar 27, 2025 | 21.68 | 21.68 | 20.00 | 21.43 | 21.43 | -4.42% | 6,803 |
| Mar 26, 2025 | 22.36 | 22.42 | 22.34 | 22.42 | 22.42 | -1.80% | 400 |
| Mar 25, 2025 | 22.87 | 22.92 | 22.71 | 22.83 | 22.83 | -0.52% | 1,500 |
| Mar 24, 2025 | 22.74 | 22.99 | 22.74 | 22.95 | 22.95 | - | 905 |
| Mar 21, 2025 | 22.39 | 22.95 | 22.29 | 22.95 | 22.95 | 1.68% | 3,318 |
| Mar 20, 2025 | 22.42 | 22.57 | 22.40 | 22.57 | 22.57 | 1.71% | 800 |
| Mar 19, 2025 | 22.17 | 22.41 | 22.02 | 22.19 | 22.19 | 0.91% | 1,308 |
| Mar 18, 2025 | 21.92 | 22.01 | 21.92 | 21.99 | 21.99 | - | 600 |
| Mar 17, 2025 | 22.71 | 22.71 | 21.99 | 21.99 | 21.99 | -0.18% | 503 |
| Mar 14, 2025 | 22.01 | 22.03 | 21.94 | 22.03 | 22.03 | 0.18% | 611 |
| Mar 13, 2025 | 21.98 | 22.02 | 21.84 | 21.99 | 21.99 | 0.87% | 1,103 |
| Mar 12, 2025 | 22.07 | 22.13 | 21.80 | 21.80 | 21.80 | -3.07% | 1,342 |
| Mar 11, 2025 | 22.80 | 22.80 | 21.93 | 22.49 | 22.49 | -3.06% | 2,820 |
| Mar 10, 2025 | 23.09 | 23.24 | 23.09 | 23.20 | 23.20 | 0.30% | 54,900 |
| Mar 7, 2025 | 23.04 | 23.13 | 23.04 | 23.13 | 23.13 | 1.63% | 400 |
| Mar 6, 2025 | 22.59 | 22.82 | 22.59 | 22.76 | 22.76 | 0.71% | 705 |
| Mar 5, 2025 | 22.92 | 22.92 | 22.60 | 22.60 | 22.60 | 1.16% | 400 |
| Mar 4, 2025 | 22.88 | 23.20 | 22.34 | 22.34 | 22.34 | -3.25% | 3,100 |
| Mar 3, 2025 | 22.28 | 23.16 | 22.28 | 23.09 | 23.09 | 0.26% | 3,200 |
| Feb 28, 2025 | 22.98 | 23.13 | 22.86 | 23.03 | 23.03 | 0.74% | 1,127 |
| Feb 27, 2025 | 22.77 | 22.87 | 22.77 | 22.86 | 22.86 | 0.66% | 1,011 |
| Feb 26, 2025 | 22.75 | 23.07 | 22.68 | 22.71 | 22.71 | -0.96% | 1,022 |
| Feb 25, 2025 | 22.38 | 22.94 | 22.38 | 22.93 | 22.93 | 1.01% | 915 |
| Feb 24, 2025 | 22.42 | 22.70 | 22.42 | 22.70 | 22.70 | 1.25% | 1,300 |
| Feb 21, 2025 | 22.67 | 22.67 | 22.30 | 22.42 | 22.42 | -0.40% | 600 |
| Feb 20, 2025 | 22.76 | 23.09 | 22.51 | 22.51 | 22.51 | -2.89% | 2,819 |
| Feb 19, 2025 | 23.07 | 23.35 | 22.52 | 23.18 | 23.18 | 0.39% | 2,800 |
| Feb 18, 2025 | 23.32 | 23.32 | 23.09 | 23.09 | 23.09 | -1.45% | 1,133 |
| Feb 14, 2025 | 23.73 | 23.73 | 23.37 | 23.43 | 23.43 | -0.21% | 500 |
| Feb 13, 2025 | 23.71 | 23.71 | 23.48 | 23.48 | 23.48 | -0.21% | 300 |
| Feb 12, 2025 | 23.22 | 23.53 | 23.22 | 23.53 | 23.53 | 2.13% | 700 |
| Feb 11, 2025 | 23.10 | 23.10 | 23.04 | 23.04 | 23.04 | -0.56% | 208 |
| Feb 10, 2025 | 23.00 | 23.44 | 22.95 | 23.17 | 23.17 | 0.74% | 4,532 |
| Feb 7, 2025 | 22.99 | 23.30 | 22.94 | 23.00 | 23.00 | 0.04% | 2,542 |
| Feb 6, 2025 | 23.75 | 23.75 | 22.96 | 22.99 | 22.99 | -9.06% | 15,702 |
| Feb 5, 2025 | 25.10 | 25.28 | 25.10 | 25.28 | 25.28 | 0.84% | 1,700 |
| Feb 4, 2025 | 25.02 | 25.31 | 25.02 | 25.07 | 25.07 | -1.57% | 801 |
| Feb 3, 2025 | 24.93 | 25.47 | 24.93 | 25.47 | 25.47 | 1.39% | 2,200 |
| Jan 31, 2025 | 25.60 | 25.67 | 25.07 | 25.12 | 25.12 | -1.88% | 1,140 |
| Jan 30, 2025 | 25.80 | 25.97 | 25.45 | 25.60 | 25.60 | -0.78% | 720 |
| Jan 29, 2025 | 25.16 | 25.90 | 24.93 | 25.80 | 25.80 | 2.71% | 3,800 |
| Jan 28, 2025 | 24.96 | 25.40 | 24.96 | 25.12 | 25.12 | 0.28% | 1,600 |
| Jan 27, 2025 | 24.87 | 25.27 | 24.87 | 25.05 | 25.05 | 1.91% | 5,900 |
| Jan 24, 2025 | 24.34 | 24.58 | 24.17 | 24.58 | 24.58 | 1.49% | 1,400 |
| Jan 23, 2025 | 24.49 | 24.49 | 24.18 | 24.22 | 24.22 | -0.90% | 800 |
| Jan 22, 2025 | 24.75 | 24.88 | 24.44 | 24.44 | 24.44 | -0.29% | 800 |
| Jan 21, 2025 | 25.11 | 25.12 | 24.46 | 24.51 | 24.51 | -2.70% | 2,800 |
| Jan 20, 2025 | 24.06 | 25.43 | 24.06 | 25.19 | 25.19 | 6.29% | 3,400 |
| Jan 17, 2025 | 25.16 | 25.26 | 23.70 | 23.70 | 23.70 | -5.58% | 4,800 |