Bausch + Lomb

BLCO
🏛️ usa →
15.07
Last Update: 2025-09-30
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
2023-12-29 16.70 17.24 16.70 17.06 0.6M
2023-12-28 16.46 16.88 16.46 16.79 0.5M
2023-12-27 16.03 16.55 15.94 16.45 0.5M
2023-12-26 15.95 16.08 15.85 15.93 0.2M
2023-12-22 15.79 16.02 15.71 15.80 0.4M
2023-12-21 15.47 15.78 15.39 15.78 0.3M
2023-12-20 15.43 15.75 15.29 15.31 0.5M
2023-12-19 15.10 15.47 15.10 15.43 0.8M
2023-12-18 15.45 15.48 14.97 15.06 0.6M
2023-12-15 15.76 15.89 15.09 15.17 0.8M
2023-12-14 15.70 16.24 15.67 15.82 0.5M
2023-12-13 14.91 15.51 14.76 15.46 3.8M
2023-12-12 14.90 15.01 14.64 14.89 0.7M
2023-12-11 15.61 15.73 15.07 15.09 0.9M
2023-12-08 15.38 15.69 15.17 15.66 1.2M
2023-12-07 15.30 15.53 15.09 15.34 1.1M
2023-12-06 15.10 15.34 14.83 15.17 1.5M
2023-12-05 15.69 15.94 15.12 15.12 1.2M
2023-12-04 15.09 15.86 15.06 15.82 0.6M
2023-12-01 15.41 15.58 15.37 15.45 0.4M
2023-11-30 15.29 15.52 15.15 15.41 0.3M
2023-11-29 14.87 15.27 14.77 15.24 0.5M
2023-11-28 15.21 15.24 14.86 14.87 0.4M
2023-11-27 15.30 15.45 15.21 15.21 0.2M
2023-11-24 15.39 15.46 15.26 15.45 0.1M
2023-11-22 15.38 15.51 15.20 15.26 0.3M
2023-11-21 15.69 15.73 15.25 15.25 0.3M
2023-11-20 15.70 15.92 15.67 15.74 0.3M
2023-11-17 15.82 15.85 15.52 15.64 0.6M
2023-11-16 15.99 16.08 15.67 15.68 0.2M
2023-11-15 16.16 16.44 15.97 16.00 0.4M
2023-11-14 16.20 16.39 16.17 16.27 0.4M
2023-11-13 16.10 16.23 15.84 15.84 0.6M
2023-11-10 16.04 16.10 15.76 16.04 0.2M
2023-11-09 16.55 16.55 16.00 16.04 0.3M
2023-11-08 16.78 16.78 16.37 16.50 0.1M
2023-11-07 16.41 16.68 16.37 16.65 0.1M
2023-11-06 16.95 17.06 16.50 16.61 0.1M
2023-11-03 17.41 17.43 17.00 17.14 0.4M
2023-11-02 16.22 17.12 15.74 16.89 0.6M
2023-11-01 16.31 16.95 16.15 16.52 0.8M
2023-10-31 16.23 16.54 16.03 16.14 0.8M
2023-10-30 15.97 16.34 15.67 16.31 0.6M
2023-10-27 16.00 16.00 15.60 15.78 0.2M
2023-10-26 16.25 16.38 15.77 15.90 0.6M
2023-10-25 16.57 16.69 16.27 16.28 0.2M
2023-10-24 16.36 16.86 16.36 16.70 0.2M
2023-10-23 16.78 16.84 16.33 16.35 0.3M
2023-10-20 16.76 17.12 16.76 16.91 0.1M
2023-10-19 17.01 17.06 16.66 16.68 0.1M
2023-10-18 17.12 17.28 16.95 17.00 0.1M
2023-10-17 16.62 17.47 16.62 17.33 0.2M
2023-10-16 16.36 16.98 16.25 16.82 0.2M
2023-10-13 16.71 16.81 16.23 16.37 0.3M
2023-10-12 17.12 17.18 16.66 16.68 0.2M
2023-10-11 17.59 17.60 16.91 17.21 0.3M
2023-10-10 16.97 17.63 16.94 17.56 0.4M
2023-10-09 17.25 17.25 16.85 16.97 0.2M
2023-10-06 16.98 17.32 16.83 17.30 0.7M
2023-10-05 16.77 17.15 16.62 17.15 0.3M
2023-10-04 16.39 16.79 16.18 16.75 0.3M
2023-10-03 16.27 16.49 16.12 16.28 0.6M
2023-10-02 16.82 16.82 16.16 16.36 0.9M
2023-09-29 16.94 17.14 16.80 16.95 0.5M
2023-09-28 16.85 17.04 16.70 16.80 0.6M
2023-09-27 17.12 17.14 16.51 16.81 0.2M
2023-09-26 17.05 17.18 17.01 17.05 0.3M
2023-09-25 16.98 17.27 16.98 17.18 0.6M
2023-09-22 16.83 17.07 16.81 17.05 0.2M
2023-09-21 17.16 17.16 16.75 16.81 0.3M
2023-09-20 17.63 17.75 17.21 17.26 0.5M
2023-09-19 17.67 17.67 17.49 17.50 0.4M
2023-09-18 17.60 17.71 17.51 17.64 0.3M
2023-09-15 17.72 17.76 17.47 17.59 0.3M
2023-09-14 17.72 17.84 17.60 17.72 0.2M
2023-09-13 17.71 17.71 17.54 17.67 0.3M
2023-09-12 17.64 17.92 17.56 17.71 0.4M
2023-09-11 17.19 17.81 17.06 17.66 0.5M
2023-09-08 16.72 17.43 16.72 17.24 1.1M
2023-09-07 17.58 17.81 17.02 17.21 1.0M
2023-09-06 17.91 17.94 17.64 17.69 0.3M
2023-09-05 17.83 18.05 17.61 17.87 0.2M
2023-09-01 18.07 18.10 17.68 17.95 0.4M
2023-08-31 18.24 18.40 17.90 17.93 0.7M
2023-08-30 18.23 18.51 18.14 18.28 0.3M
2023-08-29 18.27 18.52 18.11 18.36 0.3M
2023-08-28 18.17 18.51 18.01 18.23 0.3M
2023-08-25 18.62 18.65 17.93 18.07 0.7M
2023-08-24 19.62 19.81 18.67 18.69 0.5M
2023-08-23 19.42 19.60 19.35 19.58 0.1M
2023-08-22 19.42 20.06 19.35 19.44 0.6M
2023-08-21 19.31 19.55 19.06 19.34 0.3M
2023-08-18 19.00 19.32 18.42 19.23 0.4M
2023-08-17 19.19 19.37 18.98 19.01 1.0M
2023-08-16 18.34 18.91 18.05 18.79 0.5M
2023-08-15 18.75 18.81 18.38 18.47 0.2M
2023-08-14 18.99 19.03 18.40 18.86 0.4M
2023-08-11 18.01 18.87 18.01 18.80 0.7M
2023-08-10 18.31 18.46 18.05 18.19 0.3M
2023-08-09 18.62 18.63 18.18 18.25 0.1M
2023-08-08 18.50 18.85 18.14 18.60 0.6M
2023-08-07 18.70 19.07 18.35 18.69 0.5M
2023-08-04 18.73 19.65 18.59 18.63 0.7M
2023-08-03 18.76 18.95 18.34 18.87 1.2M
2023-08-02 19.17 20.30 18.70 18.91 1.0M
2023-08-01 19.79 19.92 19.02 19.35 0.5M
2023-07-31 19.82 19.93 19.59 19.87 0.2M
2023-07-28 19.49 20.00 19.36 19.74 0.4M
2023-07-27 19.67 19.73 19.32 19.34 0.3M
2023-07-26 19.72 19.89 19.49 19.54 0.2M
2023-07-25 20.30 20.30 19.73 19.82 0.3M
2023-07-24 20.28 20.42 19.46 19.65 0.3M
2023-07-21 20.34 20.58 20.16 20.47 0.1M
2023-07-20 20.18 20.29 19.99 20.20 0.1M
2023-07-19 20.28 20.41 19.83 20.12 0.3M
2023-07-18 20.56 20.64 20.11 20.20 0.8M
2023-07-17 20.80 21.11 20.63 20.64 0.3M
2023-07-14 21.06 21.23 20.53 20.86 0.3M
2023-07-13 20.35 21.21 20.34 20.99 0.9M
2023-07-12 19.84 20.56 19.59 20.35 1.5M
2023-07-11 19.81 20.12 19.36 19.60 0.5M
2023-07-10 19.87 20.02 19.58 19.73 0.3M
2023-07-07 19.72 20.08 19.49 19.77 0.3M
2023-07-06 19.61 19.91 19.26 19.62 0.6M
2023-07-05 20.59 20.68 19.60 19.78 0.3M
2023-07-03 20.07 20.93 19.93 20.38 0.4M
2023-06-30 20.39 21.95 19.53 20.07 2.1M
2023-06-29 19.27 19.65 19.07 19.18 0.4M
2023-06-28 19.76 19.80 19.23 19.36 0.4M
2023-06-27 19.59 20.19 19.47 19.77 0.4M
2023-06-26 19.32 19.83 19.32 19.57 0.2M
2023-06-23 19.39 19.55 19.26 19.34 0.1M
2023-06-22 19.43 19.69 19.39 19.50 0.3M
2023-06-21 19.34 19.71 19.20 19.56 0.3M
2023-06-20 19.50 19.69 19.11 19.48 0.3M
2023-06-16 19.72 19.97 19.55 19.60 0.4M
2023-06-15 19.12 19.69 19.10 19.67 0.4M
2023-06-14 18.96 19.24 18.96 19.18 0.2M
2023-06-13 18.98 19.36 18.85 19.00 0.4M
2023-06-12 18.63 18.93 18.36 18.90 0.2M
2023-06-09 18.63 18.68 18.39 18.49 0.3M
2023-06-08 18.23 18.66 18.23 18.51 0.2M
2023-06-07 18.51 18.66 18.21 18.33 0.3M
2023-06-06 18.57 18.61 18.11 18.44 1.2M
2023-06-05 18.34 18.94 18.12 18.42 0.8M
2023-06-02 18.30 18.35 17.93 18.25 0.3M
2023-06-01 18.01 18.46 17.85 18.25 0.3M
2023-05-31 17.77 18.03 17.43 17.86 0.3M
2023-05-30 17.94 18.05 17.69 17.75 0.3M
2023-05-26 18.38 18.50 17.83 17.94 0.3M
2023-05-25 18.50 18.54 18.19 18.41 0.5M
2023-05-24 18.95 19.01 18.42 18.60 0.7M
2023-05-23 19.35 19.66 18.89 19.13 0.7M
2023-05-22 19.49 19.84 19.38 19.46 0.7M
2023-05-19 19.68 19.73 19.05 19.45 0.3M
2023-05-18 19.65 19.78 19.16 19.41 1.0M
2023-05-17 18.95 19.96 18.55 19.51 2.1M
2023-05-16 18.59 18.93 18.37 18.83 0.4M
2023-05-15 18.70 19.06 18.50 18.60 0.4M
2023-05-12 18.60 18.75 18.23 18.60 0.8M
2023-05-11 18.25 18.60 18.20 18.54 0.2M
2023-05-10 18.57 18.67 18.31 18.35 0.2M
2023-05-09 18.19 18.54 18.10 18.40 0.3M
2023-05-08 17.33 18.42 17.33 18.28 0.4M
2023-05-05 17.58 17.71 17.41 17.50 0.6M
2023-05-04 17.62 17.73 17.16 17.50 0.8M
2023-05-03 17.21 18.21 16.85 17.78 0.9M
2023-05-02 17.43 17.56 17.19 17.48 0.5M
2023-05-01 17.50 17.73 17.26 17.52 0.3M
2023-04-28 17.03 17.58 17.03 17.46 0.2M
2023-04-27 17.03 17.10 16.80 17.02 0.1M
2023-04-26 16.50 16.99 16.39 16.95 0.6M
2023-04-25 16.85 16.85 16.43 16.66 0.2M
2023-04-24 17.17 17.25 16.88 17.01 0.2M
2023-04-21 17.23 17.54 17.07 17.12 0.2M
2023-04-20 16.68 17.28 16.68 17.11 0.6M
2023-04-19 16.28 16.70 16.21 16.69 0.2M
2023-04-18 16.29 16.51 16.28 16.38 0.1M
2023-04-17 15.98 16.35 15.84 16.27 0.2M
2023-04-14 16.44 16.47 15.90 16.03 0.2M
2023-04-13 16.26 16.65 16.26 16.31 0.2M
2023-04-12 16.74 16.87 16.22 16.26 0.4M
2023-04-11 16.76 16.82 16.38 16.63 0.2M
2023-04-10 17.08 17.11 16.61 16.68 0.4M
2023-04-06 17.21 17.30 17.07 17.13 0.1M
2023-04-05 17.23 17.48 17.03 17.28 0.2M
2023-04-04 16.89 17.17 16.72 17.12 0.4M
2023-04-03 17.42 17.42 16.70 16.98 0.6M
2023-03-31 17.11 17.50 17.10 17.41 0.3M
2023-03-30 16.96 17.15 16.68 17.05 0.1M
2023-03-29 16.95 17.07 16.77 16.84 0.1M
2023-03-28 16.38 16.85 16.30 16.79 0.2M
2023-03-27 16.06 16.62 16.02 16.36 0.9M
2023-03-24 15.74 15.94 15.71 15.91 0.3M
2023-03-23 16.10 16.27 15.79 15.85 0.3M
2023-03-22 16.53 16.54 16.00 16.00 0.4M
2023-03-21 16.07 16.52 15.99 16.42 0.2M
2023-03-20 15.93 16.02 15.83 15.97 0.2M
2023-03-17 16.08 16.33 15.78 15.88 0.2M
2023-03-16 15.92 16.59 15.83 16.40 0.3M
2023-03-15 15.57 16.13 15.21 16.07 0.6M
2023-03-14 15.83 16.01 15.71 15.81 0.3M
2023-03-13 15.75 16.03 15.60 15.67 0.5M
2023-03-10 16.17 16.23 15.77 15.90 0.4M
2023-03-09 16.60 16.80 16.13 16.23 0.2M
2023-03-08 17.07 17.18 16.71 16.74 0.4M
2023-03-07 17.26 17.40 17.03 17.13 0.1M
2023-03-06 17.70 17.75 17.14 17.27 0.3M
2023-03-03 17.79 17.89 17.63 17.76 0.1M
2023-03-02 17.79 17.86 17.32 17.67 0.3M
2023-03-01 17.43 18.05 17.42 17.96 0.4M
2023-02-28 17.80 17.85 17.35 17.44 0.6M
2023-02-27 18.42 18.45 17.79 17.84 0.6M
2023-02-24 18.53 18.53 18.01 18.33 0.4M
2023-02-23 17.85 18.62 17.68 18.60 0.4M
2023-02-22 18.50 18.78 17.77 17.80 1.0M
2023-02-21 18.87 19.01 18.21 18.53 0.6M
2023-02-17 18.72 18.93 18.18 18.91 0.6M
2023-02-16 18.00 18.98 17.71 18.66 0.8M
2023-02-15 18.66 19.17 17.81 18.31 3.4M
2023-02-14 16.77 17.06 16.67 16.98 0.1M
2023-02-13 16.68 16.98 16.54 16.76 0.1M
2023-02-10 16.63 16.66 16.34 16.61 0.2M
2023-02-09 17.09 17.21 16.59 16.68 0.3M
2023-02-08 17.74 17.74 16.99 17.00 0.3M
2023-02-07 17.20 17.69 17.19 17.61 0.4M
2023-02-06 17.20 17.44 17.03 17.21 0.2M
2023-02-03 17.27 17.68 17.22 17.29 0.5M
2023-02-02 17.50 17.75 17.37 17.52 0.6M
2023-02-01 17.15 17.57 17.03 17.41 0.3M
2023-01-31 17.02 17.52 16.99 17.24 0.3M
2023-01-30 17.09 17.27 17.03 17.11 0.1M
2023-01-27 17.08 17.38 17.06 17.20 0.1M
2023-01-26 16.80 17.15 16.80 17.13 0.1M
2023-01-25 17.04 17.40 16.86 17.14 0.1M
2023-01-24 17.22 17.30 16.90 17.01 0.2M
2023-01-23 17.15 17.29 16.99 17.19 0.3M
2023-01-20 17.10 17.44 16.92 17.12 0.2M
2023-01-19 16.87 17.13 16.37 17.03 0.2M
2023-01-18 17.15 17.35 16.62 16.77 0.4M
2023-01-17 16.59 17.27 16.58 17.06 0.2M
2023-01-13 16.39 16.70 16.26 16.59 0.1M
2023-01-12 16.19 16.74 16.09 16.42 0.1M
2023-01-11 16.03 16.29 15.91 16.17 0.2M
2023-01-10 16.03 16.34 15.95 16.00 0.3M
2023-01-09 16.22 16.38 16.06 16.16 0.3M
2023-01-06 16.38 16.38 16.04 16.13 0.1M
2023-01-05 16.30 16.66 16.01 16.27 0.2M
2023-01-04 15.87 16.56 15.75 16.38 0.6M
2023-01-03 15.54 15.95 15.51 15.72 0.3M