Bausch and Lomb Corporation Historical Data - BLCO | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
NEO
Bausch and Lomb Corporation (BLCO)
Bausch and Lomb Corporation (BLCO) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.78	3.96744659207	19.66	20.44	19.66	180	20.20888889	CS
4	-2.83	-12.1615814353	23.27	23.52	19	270	20.90424665	CS
12	1.69	9.01333333333	18.75	23.89	18.55	528	21.24223633	CS
26	-2.29	-10.0747910251	22.73	23.89	18.55	574	20.79184112	CS
52	-2.1	-9.31677018634	22.54	27.54	18.55	509	22.71975837	CS
156	-4.19	-17.011774259	24.63	27.54	16.13	621	21.61989043	CS
260	-4.19	-17.011774259	24.63	27.54	16.13	621	21.61989043	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714078800	20.44	0	0.00	20.44	20.44	20.44	0
1713992400	20.44	0	0.00	20.44	20.44	20.44	200
1713906000	20.44	0.27	1.34	20.44	20.44	20.44	200
1713819600	20.17	0.22	1.10	20.01	20.17	20.01	300
1713560400	19.95	0.29	1.48	19.95	19.95	19.95	100
1713474000	19.66	0.26	1.34	19.66	19.66	19.66	100
1713387600	19.4	0	0.00	19.4	19.4	19.4	0
1713301200	19.4	0.4	2.11	19.6	19.6	19.39	500
1713214800	19	0	0.00	19	19	19	0
1712955600	19	-1.09	-5.43	19	19	19	202
1712869200	20.09	-1.99	-9.01	21.04	21.04	20.09	509
1712782800	22.08	0	0.00	22.08	22.08	22.08	0
1712696400	22.08	-0.12	-0.54	22.22	22.22	22.08	200
1712610000	22.2	0.31	1.42	22.38	22.38	22.1	400
1712350800	21.89	0	0.00	21.89	21.89	21.89	0
1712264400	21.89	-0.15	-0.68	22.5	22.5	21.89	300
1712178000	22.04	-1.4	-5.97	22.04	22.04	22.04	100
1712091600	23.44	0	0.00	23.44	23.44	23.44	0
1712005200	23.44	0.09	0.39	23.27	23.52	23.27	400
1711659720	23.35	0	0.00	23.35	23.35	23.35	0
1711573320	23.35	0.72	3.18	23.53	23.59	23.35	600
1711486800	22.63	0.32	1.43	22.63	22.63	22.63	100
1711400400	22.31	0.31	1.41	22.29	22.45	22.29	2100
1711141200	22	0.09	0.41	22	22	22	100
1711054920	21.91	0.11	0.50	21.73	21.91	21.73	200
1710968400	21.8	0.29	1.35	21.8	21.8	21.8	200
1710882000	21.51	0.08	0.37	21.51	21.51	21.51	400
1710795600	21.43	0.26	1.23	21.43	21.43	21.43	200
1710536400	21.17	-0.29	-1.35	21.17	21.17	21.17	100
1710450000	21.46	-0.29	-1.33	21.56	21.56	21.42	601
1710363600	21.75	-0.14	-0.64	21.65	21.75	21.52	700
1710277200	21.89	-0.22	-1.00	21.89	21.89	21.89	100
1710190800	22.11	-0.18	-0.81	22.11	22.11	22.11	300
1709935200	22.29	0	0.00	22.29	22.29	22.29	0
1709848800	22.29	0.29	1.32	22.29	22.29	22.29	100
1709762460	22	0	0.00	22	22	22	0
1709676060	22	-0.33	-1.48	21.97	22	21.97	200
1709589600	22.33	0	0.00	22.33	22.33	22.33	0
1709330400	22.33	-0.26	-1.15	22.58	22.78	22.33	600
1709244000	22.59	-0.31	-1.35	22.62	22.62	22.59	300
1709157600	22.9	-0.29	-1.25	23.15	23.15	22.84	1100
1709071440	23.19	0.52	2.29	23.17	23.26	23.17	600
1708984800	22.67	-1.22	-5.11	23.67	23.67	22.63	500
1708725600	23.89	0.57	2.44	23.29	23.89	23.29	1100
1708639320	23.32	0.98	4.39	22.77	23.66	22.77	1900
1708552800	22.34	2.48	12.49	21.34	22.34	21.3	1201
1708466400	19.86	0.44	2.27	19.86	19.86	19.86	100
1708120800	19.42	0.08	0.41	19.42	19.42	19.42	100
1708034400	19.34	0	0.00	19.34	19.34	19.34	0
1707948000	19.34	0.13	0.68	19.32	19.39	19.32	600
1707861600	19.21	-0.44	-2.24	19.11	19.21	18.95	400
1707775320	19.65	1.03	5.53	19.17	19.67	19.15	2300
1707516000	18.62	-0.19	-1.01	18.6	18.62	18.6	400
1707429600	18.81	0	0.00	18.81	18.81	18.81	0
1707343200	18.81	-0.41	-2.13	19.23	19.23	18.81	700
1707256800	19.22	0.46	2.45	19.22	19.22	19.22	100
1707170400	18.76	-0.05	-0.27	18.76	18.76	18.76	200
1706911320	18.81	0	0.00	18.55	18.81	18.55	1400
1706824800	18.81	-0.31	-1.62	18.75	18.87	18.62	1700
1706738400	19.12	-0.15	-0.78	19.19	19.25	19.11	1200
1706652000	19.27	-0.32	-1.63	19.36	19.53	19.27	1200
1706565600	19.59	0.3	1.56	19.37	19.63	19.37	1800
1706306520	19.29	0.09	0.47	19.61	19.63	19.23	1300

Bausch and Lomb

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions