Bausch + Lomb Corp (BLCO) Historical Stock Data
13.74 ↓0.80 (-5.50%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLCO is down -0.24% a day on average. There have been 15 days where Bausch + Lomb Corp closed green and 15 days where BLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 14.09 | 13.74 | ↓$0.35 (-2.48%) | 13.64 | 14.54 | 1.72M |
| 2024-04-30 | 14.92 | 14.54 | ↓$0.38 (-2.55%) | 14.49 | 15.08 | 372.17K |
| 2024-04-29 | 14.89 | 15.12 | ↑$0.23 (1.54%) | 14.80 | 15.15 | 279.34K |
| 2024-04-26 | 14.80 | 14.79 | ↓$0.01 (-0.07%) | 14.65 | 14.85 | 186.40K |
| 2024-04-25 | 14.71 | 14.76 | ↑$0.05 (0.34%) | 14.70 | 14.95 | 251.28K |
| 2024-04-24 | 14.86 | 14.90 | ↑$0.04 (0.27%) | 14.81 | 15.09 | 321.96K |
| 2024-04-23 | 14.67 | 14.85 | ↑$0.18 (1.23%) | 14.64 | 15.01 | 352.03K |
| 2024-04-22 | 14.65 | 14.64 | ↓$0.01 (-0.07%) | 14.28 | 14.80 | 572.02K |
| 2024-04-19 | 14.32 | 14.64 | ↑$0.32 (2.23%) | 14.31 | 14.68 | 259.42K |
| 2024-04-18 | 14.34 | 14.32 | ↓$0.02 (-0.14%) | 14.09 | 14.73 | 552.42K |
| 2024-04-17 | 14.09 | 14.31 | ↑$0.22 (1.56%) | 14.00 | 14.42 | 342.24K |
| 2024-04-16 | 14.30 | 14.07 | ↓$0.23 (-1.61%) | 13.89 | 14.34 | 498.06K |
| 2024-04-15 | 14.39 | 14.30 | ↓$0.09 (-0.63%) | 14.10 | 14.69 | 862.85K |
| 2024-04-12 | 14.85 | 14.24 | ↓$0.61 (-4.11%) | 13.80 | 15.04 | 1.68M |
| 2024-04-11 | 15.76 | 15.00 | ↓$0.76 (-4.82%) | 14.00 | 16.09 | 2.26M |
| 2024-04-10 | 15.92 | 15.64 | ↓$0.28 (-1.76%) | 15.64 | 15.92 | 313.71K |
| 2024-04-09 | 16.37 | 16.12 | ↓$0.25 (-1.53%) | 15.97 | 16.51 | 341.68K |
| 2024-04-08 | 16.40 | 16.42 | ↑$0.02 (0.12%) | 16.11 | 16.55 | 294.26K |
| 2024-04-05 | 16.12 | 16.45 | ↑$0.33 (2.05%) | 16.12 | 16.48 | 206.14K |
| 2024-04-04 | 16.64 | 16.17 | ↓$0.47 (-2.82%) | 16.12 | 16.75 | 363.31K |
| 2024-04-03 | 16.38 | 16.49 | ↑$0.11 (0.67%) | 16.25 | 16.62 | 558.28K |
| 2024-04-02 | 16.89 | 16.42 | ↓$0.47 (-2.78%) | 16.38 | 16.89 | 356.64K |
| 2024-04-01 | 17.35 | 17.06 | ↓$0.29 (-1.67%) | 17.06 | 17.36 | 270.06K |
| 2024-03-28 | 17.07 | 17.30 | ↑$0.23 (1.35%) | 17.07 | 17.53 | 365.53K |
| 2024-03-27 | 16.95 | 17.21 | ↑$0.26 (1.53%) | 16.95 | 17.41 | 263.50K |
| 2024-03-26 | 16.61 | 16.92 | ↑$0.31 (1.87%) | 16.60 | 16.95 | 238.34K |
| 2024-03-25 | 16.21 | 16.60 | ↑$0.39 (2.41%) | 16.21 | 16.76 | 387.35K |
| 2024-03-22 | 16.13 | 16.17 | ↑$0.04 (0.25%) | 15.99 | 16.19 | 317.64K |
| 2024-03-21 | 16.15 | 16.08 | ↓$0.07 (-0.43%) | 16.01 | 16.21 | 325.08K |
| 2024-03-20 | 15.73 | 16.18 | ↑$0.45 (2.86%) | 15.73 | 16.26 | 346.38K |
Create an account or log in to view more rows.
$BLCO yes
keep going down
let's go
stop stalling
$BLCO getting this mare ready to run today
$BLCO buy the dip.
$BLCO this sell-off is meh.
$BLCO just go up
$BLCO Lol she wants higher
$BLCO who here can't stand the CEO?
$BLCO the end is near
$BLCO rocket fuel tanks are full. Gonna shoot to the stars
$BLCO Let’s goooo