Bausch + Lomb

BLCO
🏛️ canada →
21.18
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.20 21.12 20.20 21.04 0.0M
2022-12-29 20.32 20.60 20.20 20.21 0.0M
2022-12-28 19.93 20.16 19.76 20.04 0.0M
2022-12-23 19.67 20.06 19.67 19.89 0.0M
2022-12-22 19.76 19.95 19.64 19.87 0.0M
2022-12-21 19.94 20.21 19.91 20.03 0.0M
2022-12-20 20.05 20.24 19.78 19.78 0.0M
2022-12-19 19.98 20.20 19.98 20.20 0.0M
2022-12-16 21.00 21.00 19.96 19.96 0.0M
2022-12-15 21.06 21.06 20.71 20.76 0.0M
2022-12-14 21.85 21.85 20.85 21.04 0.0M
2022-12-13 21.46 22.34 21.46 21.84 0.0M
2022-12-12 21.04 21.27 20.87 21.00 0.0M
2022-12-09 20.81 20.99 20.76 20.78 0.0M
2022-12-08 20.92 20.98 20.71 20.71 0.0M
2022-12-07 20.80 21.06 20.73 20.77 0.0M
2022-12-06 20.49 20.91 20.49 20.74 0.0M
2022-12-05 20.64 20.81 20.56 20.71 0.0M
2022-12-02 20.74 21.00 20.74 20.85 0.0M
2022-12-01 20.69 21.13 20.68 20.85 0.0M
2022-11-30 19.82 20.39 19.80 20.35 0.0M
2022-11-29 20.10 20.10 19.70 19.76 0.0M
2022-11-28 20.00 20.17 19.86 19.89 0.0M
2022-11-25 19.74 19.98 19.74 19.98 0.0M
2022-11-24 19.62 19.82 19.61 19.82 0.0M
2022-11-23 19.90 20.00 19.56 19.56 0.0M
2022-11-22 19.79 19.99 19.64 19.66 0.0M
2022-11-21 20.29 20.29 19.54 19.85 0.0M
2022-11-18 20.51 20.51 20.00 20.09 0.0M
2022-11-17 19.98 21.07 19.84 20.11 0.0M
2022-11-16 20.03 20.44 19.93 20.36 0.0M
2022-11-15 20.46 20.46 19.92 19.92 0.0M
2022-11-14 20.26 20.45 20.13 20.18 0.0M
2022-11-11 20.25 20.61 20.14 20.26 0.0M
2022-11-10 19.37 20.35 19.37 20.18 0.0M
2022-11-09 19.22 19.22 18.70 18.78 0.0M
2022-11-08 20.34 20.34 18.97 19.03 0.0M
2022-11-07 20.15 20.99 20.15 20.49 0.0M
2022-11-04 18.87 19.95 18.77 19.95 0.0M
2022-11-03 18.17 19.01 17.80 18.79 0.0M
2022-11-02 19.00 19.15 18.49 18.52 0.0M
2022-11-01 19.47 20.19 19.47 19.60 0.0M
2022-10-31 20.26 20.26 19.38 19.71 0.0M
2022-10-28 19.35 19.84 19.14 19.84 0.0M
2022-10-27 19.88 19.88 19.56 19.60 0.0M
2022-10-26 20.36 20.54 20.07 20.08 0.0M
2022-10-25 20.27 20.48 20.20 20.21 0.0M
2022-10-24 20.29 20.30 19.99 20.17 0.0M
2022-10-21 20.84 20.84 20.06 20.32 0.0M
2022-10-20 20.24 20.55 20.10 20.26 0.0M
2022-10-19 20.26 20.28 19.93 20.24 0.0M
2022-10-18 20.63 20.64 20.58 20.64 0.0M
2022-10-17 20.50 20.65 20.37 20.37 0.0M
2022-10-14 21.52 21.52 20.38 20.38 0.0M
2022-10-13 20.78 21.17 20.71 20.95 0.0M
2022-10-12 21.35 21.35 20.93 21.26 0.0M
2022-10-11 21.39 21.69 21.22 21.48 0.0M
2022-10-07 21.88 21.88 21.39 21.39 0.0M
2022-10-06 22.57 22.71 22.23 22.23 0.0M
2022-10-05 22.98 22.98 22.70 22.83 0.0M
2022-10-04 22.55 23.42 22.55 23.12 0.0M
2022-10-03 21.24 22.25 21.24 22.22 0.0M
2022-09-30 21.74 21.77 21.27 21.27 0.0M
2022-09-29 21.53 21.53 21.19 21.36 0.0M
2022-09-28 21.49 22.31 21.43 21.91 0.0M
2022-09-27 21.30 21.32 20.87 21.10 0.0M
2022-09-26 21.89 21.92 21.20 21.57 0.0M
2022-09-23 21.58 21.74 20.95 21.74 0.0M
2022-09-22 22.07 22.39 21.71 22.39 0.0M
2022-09-21 22.76 22.76 22.01 22.01 0.0M
2022-09-20 23.20 23.20 22.63 22.74 0.0M
2022-09-19 23.37 23.48 23.09 23.16 0.0M
2022-09-16 23.70 23.70 22.63 23.00 0.0M
2022-09-15 22.83 23.75 22.83 23.61 0.0M
2022-09-14 22.48 23.04 22.48 22.57 0.0M
2022-09-13 22.18 22.49 22.00 22.41 0.0M
2022-09-12 22.56 22.56 22.01 22.16 0.0M
2022-09-09 21.82 23.20 21.77 22.33 0.0M
2022-09-08 20.97 22.50 20.67 21.56 0.0M
2022-09-07 20.17 21.03 19.97 20.67 0.0M
2022-09-06 19.72 20.18 19.67 20.18 0.0M
2022-09-02 19.50 19.97 19.34 19.51 0.0M
2022-09-01 19.51 20.02 19.11 19.57 0.0M
2022-08-31 19.25 19.88 19.12 19.59 0.0M
2022-08-30 19.75 19.88 19.00 19.05 0.0M
2022-08-29 20.04 20.30 19.69 19.69 0.0M
2022-08-26 20.73 20.73 20.15 20.23 0.0M
2022-08-25 20.70 21.53 20.70 20.87 0.0M
2022-08-24 20.09 21.34 20.09 20.69 0.0M
2022-08-23 20.03 20.53 19.95 20.14 0.0M
2022-08-22 20.29 20.39 19.85 20.15 0.0M
2022-08-19 20.67 20.67 20.00 20.17 0.0M
2022-08-18 21.21 21.21 20.34 21.05 0.0M
2022-08-17 20.81 21.57 20.72 21.12 0.0M
2022-08-16 21.66 21.66 20.76 20.95 0.0M
2022-08-15 21.24 21.34 20.64 21.34 0.0M
2022-08-12 21.47 21.47 20.69 20.93 0.0M
2022-08-11 21.22 21.53 20.90 21.00 0.0M
2022-08-10 20.36 21.29 20.36 20.78 0.0M
2022-08-09 19.78 20.00 19.75 19.95 0.0M
2022-08-08 20.20 20.36 19.75 19.79 0.1M
2022-08-05 20.38 20.38 19.92 20.02 0.0M
2022-08-04 19.84 20.19 19.03 20.05 0.1M
2022-08-03 18.71 19.11 18.66 19.00 0.0M
2022-08-02 18.34 19.05 18.27 18.27 0.0M
2022-07-29 19.60 19.61 18.27 18.27 0.0M
2022-07-28 19.84 19.84 15.95 19.84 0.0M
2022-07-27 20.53 20.67 20.53 20.67 0.0M
2022-07-26 20.25 20.62 19.54 19.95 0.0M
2022-07-25 20.13 20.51 19.58 20.51 0.0M
2022-07-22 20.20 20.20 19.60 19.60 0.0M
2022-07-21 20.60 20.60 20.25 20.25 0.0M
2022-07-20 19.62 19.74 19.44 19.44 0.0M
2022-07-19 20.05 20.05 19.47 19.86 0.0M
2022-07-18 20.44 20.44 19.53 19.68 0.0M
2022-07-15 20.66 20.66 20.44 20.45 0.0M
2022-07-14 21.03 21.03 21.03 21.03 0.0M
2022-07-13 20.92 21.09 20.89 21.00 0.0M
2022-07-12 21.08 21.90 21.08 21.64 0.0M
2022-07-11 21.12 21.20 20.87 20.87 0.0M
2022-07-08 20.80 21.89 20.72 21.32 0.0M
2022-07-07 20.72 20.83 20.62 20.75 0.0M
2022-07-06 21.11 21.11 21.11 21.11 0.0M
2022-07-05 20.31 20.68 20.31 20.68 0.0M
2022-06-30 19.55 19.84 19.10 19.84 0.0M
2022-06-29 19.46 19.75 19.38 19.64 0.0M
2022-06-28 20.00 20.00 19.29 19.37 0.0M
2022-06-27 20.71 20.71 20.12 20.12 0.0M
2022-06-24 21.02 21.02 20.45 20.69 0.0M
2022-06-23 19.70 20.16 19.70 20.16 0.0M
2022-06-22 19.67 20.19 19.58 20.19 0.0M
2022-06-21 20.65 20.65 19.59 20.01 0.0M
2022-06-20 21.40 21.40 20.95 21.40 0.0M
2022-06-17 18.97 20.41 18.96 20.41 0.0M
2022-06-16 18.36 18.86 18.27 18.86 0.0M
2022-06-15 18.47 19.25 17.92 18.80 0.0M
2022-06-14 17.33 18.25 17.29 17.78 0.0M
2022-06-13 17.80 17.81 17.22 17.22 0.0M
2022-06-10 18.69 18.69 17.93 18.03 0.0M
2022-06-09 18.50 18.71 18.25 18.49 0.0M
2022-06-08 19.82 19.82 18.55 18.70 0.0M
2022-06-07 20.74 20.74 19.50 19.83 0.0M
2022-06-06 21.05 21.05 20.32 20.38 0.0M
2022-06-03 20.18 21.02 20.18 21.02 0.0M
2022-06-02 20.43 20.52 20.13 20.52 0.0M
2022-06-01 21.29 21.29 20.65 20.65 0.0M
2022-05-31 22.55 22.55 21.48 21.48 0.0M
2022-05-27 23.10 23.10 22.43 22.59 0.0M
2022-05-26 21.85 22.98 21.85 22.98 0.0M
2022-05-25 20.79 21.85 20.49 21.85 0.0M
2022-05-24 21.31 21.35 20.71 20.71 0.0M
2022-05-20 22.22 22.22 21.58 21.60 0.0M
2022-05-19 21.28 22.67 21.28 22.67 0.0M
2022-05-18 21.37 21.37 21.37 21.37 0.0M
2022-05-17 21.78 22.19 21.42 22.18 0.0M
2022-05-16 22.60 22.68 21.61 22.03 0.0M
2022-05-13 22.82 23.61 22.30 22.60 0.0M
2022-05-12 21.06 22.96 20.91 22.82 0.0M
2022-05-11 22.51 22.78 21.36 21.36 0.0M
2022-05-10 23.00 23.10 21.20 23.10 0.0M
2022-05-09 24.91 24.91 23.31 23.31 0.0M
2022-05-06 24.00 25.75 24.00 25.50 0.0M