Skip to main content
Bausch + Lomb Corporation (TSX: BLCO)
Canada flag Canada · Delayed Price · Currency is CAD
26.87
+0.93 (3.59%)
Dec 20, 2024, 4:09 PM EST

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8726.8725.6526.8726.873.59%22,138
Dec 19, 202426.2526.2525.7525.9425.94-1.44%1,000
Dec 18, 202426.9127.1226.3026.3226.32-2.45%4,312
Dec 17, 202426.7726.9826.7726.9826.984.53%800
Dec 16, 202426.5126.6625.8125.8125.81-2.27%1,500
Dec 13, 202426.2026.4825.9726.4126.41-0.64%3,100
Dec 12, 202425.7426.7125.5026.5826.583.54%3,229
Dec 11, 202425.4525.8424.9825.6725.67-12.39%3,907
Dec 10, 202428.4629.3028.4629.3029.303.06%2,447
Dec 9, 202427.7528.8827.7528.4328.430.18%4,203
Dec 6, 202428.2228.3828.2228.3828.381.32%1,300
Dec 5, 202427.7728.0127.6428.0128.011.08%1,700
Dec 4, 202427.7227.9727.7127.7127.710.36%1,305
Dec 3, 202427.1827.6127.1227.6127.611.10%1,420
Dec 2, 202426.9727.3926.9727.3127.31-1.76%939
Nov 29, 202427.9427.9627.8027.8027.800.14%400
Nov 28, 202426.5127.7626.5127.7627.76-3.11%1,900
Nov 27, 202427.9628.6527.8028.6528.653.17%1,829
Nov 26, 202427.3028.0527.2827.7727.771.50%1,300
Nov 25, 202427.4927.7027.3627.3627.362.55%1,405
Nov 22, 202427.6627.6626.6826.6826.68-3.61%700
Nov 21, 202427.3527.6827.3527.6827.682.10%540
Nov 20, 202427.2527.2527.0527.1127.11-0.73%1,617
Nov 19, 202427.4727.5427.2727.3127.31-1.41%2,204
Nov 18, 202428.2728.2727.4027.7027.70-2,303
Nov 15, 202427.6227.7327.5427.7027.700.25%400
Nov 14, 202427.9127.9127.4227.6327.630.22%900
Nov 13, 202427.2927.6627.2927.5727.571.47%800
Nov 12, 202427.9127.9127.1727.1727.17-4.47%505
Nov 11, 202428.5028.7128.4428.4428.442.45%303
Nov 8, 202427.9228.0527.6727.7627.76-1.14%1,400
Nov 7, 202427.5728.1627.5728.0828.082.15%2,200
Nov 6, 202427.7427.7427.4527.4927.490.33%2,207
Nov 5, 202427.6427.7027.3927.4027.40-1.30%900
Nov 4, 202428.6028.6027.4727.7627.76-3.00%1,700
Nov 1, 202428.3228.9128.3228.6228.621.10%4,547
Oct 31, 202428.2328.3728.0228.3128.31-0.63%2,200
Oct 30, 202428.8829.2028.3028.4928.49-1.35%2,210
Oct 29, 202428.2828.8828.2828.8828.881.91%5,600
Oct 28, 202428.5828.6828.2928.3428.34-0.32%1,022
Oct 25, 202428.1028.5828.1028.4328.431.83%1,025
Oct 24, 202428.1628.1627.8827.9227.920.47%520
Oct 23, 202427.9928.0027.7927.7927.79-1.17%1,030
Oct 22, 202428.2328.2327.7728.1228.12-1.26%2,000
Oct 21, 202428.6828.8028.1128.4828.48-4,221
Oct 18, 202428.7728.7728.2828.4828.48-1.93%2,400
Oct 17, 202428.5529.0428.3729.0429.041.86%1,509
Oct 16, 202428.8128.8128.3928.5128.510.04%1,600
Oct 15, 202429.0129.3728.4728.5028.506.58%16,523
Oct 11, 202426.2526.7426.2526.7426.742.02%1,815
Oct 10, 202425.7726.2525.7126.2126.211.63%1,100
Oct 9, 202425.1725.7925.1725.7925.795.31%820
Oct 8, 202425.5225.5924.4924.4924.49-4.07%3,600
Oct 7, 202425.9425.9425.4925.5325.53-0.93%2,300
Oct 4, 202425.7925.7925.5625.7725.770.66%3,500
Oct 3, 202425.7725.7725.6025.6025.60-0.51%3,100
Oct 2, 202425.7925.8025.7025.7325.73-0.27%1,301
Oct 1, 202426.1226.1225.5925.8025.80-1.30%2,008
Sep 30, 202425.7226.2925.7126.1426.142.27%816
Sep 27, 202425.7625.9225.5625.5625.56-0.20%1,002
Sep 26, 202425.6425.7625.6125.6125.61-0.12%1,404
Sep 25, 202425.6125.7825.5525.6425.640.55%1,949
Sep 24, 202426.2326.2825.5025.5025.50-3.12%2,324
Sep 23, 202427.6027.6026.2726.3226.32-4.64%6,700
Sep 20, 202427.0127.6026.7527.6027.601.81%18,700
Sep 19, 202427.4627.9326.6127.1127.11-0.51%8,300
Sep 18, 202425.8228.1625.8227.2527.257.71%24,939
Sep 17, 202423.9325.3023.9325.3025.304.72%14,329
Sep 16, 202423.9124.5023.8324.1624.1613.64%28,439
Sep 13, 202421.2821.2821.0021.2621.26-0.28%3,900
Sep 12, 202421.3821.3921.2321.3221.32-0.74%2,100
Sep 11, 202421.8121.8121.4621.4821.48-0.88%2,201
Sep 10, 202421.3521.6721.1921.6721.671.50%2,101
Sep 9, 202421.3421.7821.3421.3521.35-0.84%8,700
Sep 6, 202421.3821.5821.3321.5321.530.23%2,300
Sep 5, 202422.1022.1021.4821.4821.48-2.54%4,900
Sep 4, 202422.2022.5122.0422.0422.040.14%3,036
Sep 3, 202422.3022.5921.9722.0122.01-0.59%2,700
Aug 30, 202421.4822.1421.4822.1422.142.59%2,516
Aug 29, 202421.8421.8421.5821.5821.58-0.74%940
Aug 28, 202421.7521.7521.5221.7421.74-0.50%715
Aug 27, 202421.4621.8521.4621.8521.850.69%1,100
Aug 26, 202422.0622.0621.6221.7021.70-1.14%2,400
Aug 23, 202421.8922.0221.8821.9521.95-1.92%1,000
Aug 22, 202421.9122.3821.9122.3822.382.52%219
Aug 21, 202421.7521.8921.7421.8321.83-0.77%1,501
Aug 20, 202421.7222.0521.7222.0022.000.46%1,900
Aug 19, 202421.8022.0721.6421.9021.900.37%1,900
Aug 16, 202422.0222.1021.7721.8221.82-1.62%900
Aug 15, 202421.4422.1821.4422.1822.185.57%3,500
Aug 14, 202421.0021.0221.0021.0121.01-0.99%813
Aug 13, 202421.4221.4221.1021.2221.22-5.60%4,600
Aug 12, 202421.5522.4821.3222.4822.481.17%3,923
Aug 9, 202422.0822.2221.5522.2222.221.65%3,934
Aug 8, 202421.6121.9221.4521.8621.863.80%1,440
Aug 7, 202421.8621.9621.0621.0621.06-4.19%1,200
Aug 6, 202421.6622.2621.3721.9821.98-2.31%4,400
Aug 2, 202423.0423.1122.5022.5022.50-4.38%1,610
Aug 1, 202423.7024.4923.4823.5323.53-0.72%10,100
Jul 31, 202423.2524.0023.2123.7023.700.94%7,746