Bausch & Lomb Corp NYSE:BLCO Historical Prices

Below are the 459 trading days of historical prices for BLCO.

# Exchange Symbol Date Open High Low Close
459 NYSE BLCO Tue, Mar 5, 2024 16.51 16.62 15.87 15.92
458 NYSE BLCO Mon, Mar 4, 2024 16.47 16.62 16.25 16.54
457 NYSE BLCO Fri, Mar 1, 2024 16.54 16.85 16.27 16.47
456 NYSE BLCO Thu, Feb 29, 2024 16.93 17.00 16.47 16.50
455 NYSE BLCO Wed, Feb 28, 2024 16.86 17.11 16.72 16.85
454 NYSE BLCO Tue, Feb 27, 2024 16.86 17.35 16.61 17.11
453 NYSE BLCO Mon, Feb 26, 2024 17.60 17.60 16.49 16.88
452 NYSE BLCO Fri, Feb 23, 2024 17.28 17.70 17.05 17.60
451 NYSE BLCO Thu, Feb 22, 2024 17.11 17.59 16.67 17.32
450 NYSE BLCO Wed, Feb 21, 2024 15.94 16.63 15.20 16.60
449 NYSE BLCO Tue, Feb 20, 2024 14.21 14.85 14.19 14.59
448 NYSE BLCO Fri, Feb 16, 2024 14.16 14.45 14.05 14.31
447 NYSE BLCO Thu, Feb 15, 2024 14.38 14.53 14.13 14.24
446 NYSE BLCO Wed, Feb 14, 2024 14.04 14.39 14.03 14.29
445 NYSE BLCO Tue, Feb 13, 2024 14.37 14.39 13.80 14.04
444 NYSE BLCO Mon, Feb 12, 2024 13.97 14.66 13.97 14.66
443 NYSE BLCO Fri, Feb 9, 2024 13.91 14.11 13.66 14.04
442 NYSE BLCO Thu, Feb 8, 2024 13.85 13.96 13.64 13.88
441 NYSE BLCO Wed, Feb 7, 2024 14.32 14.32 13.89 13.94
440 NYSE BLCO Tue, Feb 6, 2024 13.70 14.30 13.70 14.30
439 NYSE BLCO Mon, Feb 5, 2024 13.98 14.04 13.62 13.68
438 NYSE BLCO Fri, Feb 2, 2024 13.96 14.11 13.79 13.98
437 NYSE BLCO Thu, Feb 1, 2024 14.08 14.14 13.85 14.09
436 NYSE BLCO Wed, Jan 31, 2024 14.30 14.44 13.99 14.01
435 NYSE BLCO Tue, Jan 30, 2024 14.50 14.54 14.34 14.36
434 NYSE BLCO Mon, Jan 29, 2024 14.36 14.67 14.10 14.54
433 NYSE BLCO Fri, Jan 26, 2024 14.56 14.61 14.21 14.37
432 NYSE BLCO Thu, Jan 25, 2024 14.41 14.48 14.14 14.44
431 NYSE BLCO Wed, Jan 24, 2024 14.53 14.68 14.20 14.29
430 NYSE BLCO Tue, Jan 23, 2024 14.41 14.54 14.20 14.44
429 NYSE BLCO Mon, Jan 22, 2024 14.53 14.71 14.15 14.34
428 NYSE BLCO Fri, Jan 19, 2024 14.94 14.94 14.40 14.59
427 NYSE BLCO Thu, Jan 18, 2024 14.94 15.03 14.64 14.89
426 NYSE BLCO Wed, Jan 17, 2024 14.91 15.08 14.62 14.73
425 NYSE BLCO Tue, Jan 16, 2024 15.12 15.39 15.00 15.16
424 NYSE BLCO Fri, Jan 12, 2024 15.43 15.50 15.20 15.22
423 NYSE BLCO Thu, Jan 11, 2024 15.36 15.36 14.83 15.11
422 NYSE BLCO Wed, Jan 10, 2024 15.76 15.84 15.08 15.36
421 NYSE BLCO Tue, Jan 9, 2024 15.60 16.14 15.31 15.75
420 NYSE BLCO Mon, Jan 8, 2024 16.39 17.20 15.08 15.88
419 NYSE BLCO Fri, Jan 5, 2024 16.36 16.69 16.34 16.39
418 NYSE BLCO Thu, Jan 4, 2024 16.01 16.42 16.01 16.40
417 NYSE BLCO Wed, Jan 3, 2024 16.73 16.73 16.30 16.39
416 NYSE BLCO Tue, Jan 2, 2024 16.81 17.24 16.66 16.92
415 NYSE BLCO Fri, Dec 29, 2023 16.70 17.24 16.70 17.06
414 NYSE BLCO Thu, Dec 28, 2023 16.46 16.88 16.46 16.79
413 NYSE BLCO Wed, Dec 27, 2023 16.03 16.55 15.94 16.45
412 NYSE BLCO Tue, Dec 26, 2023 15.95 16.08 15.85 15.93
411 NYSE BLCO Fri, Dec 22, 2023 15.79 16.02 15.71 15.80
410 NYSE BLCO Thu, Dec 21, 2023 15.47 15.78 15.39 15.78
409 NYSE BLCO Wed, Dec 20, 2023 15.43 15.75 15.29 15.31
408 NYSE BLCO Tue, Dec 19, 2023 15.10 15.47 15.10 15.43
407 NYSE BLCO Mon, Dec 18, 2023 15.45 15.48 14.97 15.06
406 NYSE BLCO Fri, Dec 15, 2023 15.76 15.89 15.09 15.17
405 NYSE BLCO Thu, Dec 14, 2023 15.70 16.24 15.67 15.82
404 NYSE BLCO Wed, Dec 13, 2023 14.91 15.51 14.76 15.46
403 NYSE BLCO Tue, Dec 12, 2023 14.90 15.01 14.64 14.89
402 NYSE BLCO Mon, Dec 11, 2023 15.61 15.73 15.07 15.09
401 NYSE BLCO Fri, Dec 8, 2023 15.38 15.69 15.17 15.66
400 NYSE BLCO Thu, Dec 7, 2023 15.30 15.53 15.09 15.34
399 NYSE BLCO Wed, Dec 6, 2023 15.10 15.34 14.83 15.17
398 NYSE BLCO Tue, Dec 5, 2023 15.69 15.94 15.12 15.12
397 NYSE BLCO Mon, Dec 4, 2023 15.09 15.86 15.06 15.82
396 NYSE BLCO Fri, Dec 1, 2023 15.41 15.58 15.37 15.45
395 NYSE BLCO Thu, Nov 30, 2023 15.29 15.52 15.15 15.41
394 NYSE BLCO Wed, Nov 29, 2023 14.87 15.27 14.77 15.24
393 NYSE BLCO Tue, Nov 28, 2023 15.21 15.24 14.86 14.87
392 NYSE BLCO Mon, Nov 27, 2023 15.30 15.45 15.21 15.21
391 NYSE BLCO Fri, Nov 24, 2023 15.39 15.46 15.26 15.45
390 NYSE BLCO Wed, Nov 22, 2023 15.38 15.51 15.20 15.26
389 NYSE BLCO Tue, Nov 21, 2023 15.69 15.73 15.25 15.25
388 NYSE BLCO Mon, Nov 20, 2023 15.70 15.92 15.67 15.74
387 NYSE BLCO Fri, Nov 17, 2023 15.82 15.85 15.52 15.64
386 NYSE BLCO Thu, Nov 16, 2023 15.99 16.08 15.67 15.68
385 NYSE BLCO Wed, Nov 15, 2023 16.16 16.44 15.97 16.00
384 NYSE BLCO Tue, Nov 14, 2023 16.20 16.39 16.17 16.27
383 NYSE BLCO Mon, Nov 13, 2023 16.10 16.23 15.84 15.84
382 NYSE BLCO Fri, Nov 10, 2023 16.04 16.10 15.76 16.04
381 NYSE BLCO Thu, Nov 9, 2023 16.55 16.55 16.00 16.04
380 NYSE BLCO Wed, Nov 8, 2023 16.78 16.78 16.37 16.50
379 NYSE BLCO Tue, Nov 7, 2023 16.41 16.68 16.37 16.65
378 NYSE BLCO Mon, Nov 6, 2023 16.95 17.06 16.50 16.61
377 NYSE BLCO Fri, Nov 3, 2023 17.41 17.43 17.00 17.14
376 NYSE BLCO Thu, Nov 2, 2023 16.22 17.12 15.74 16.89
375 NYSE BLCO Wed, Nov 1, 2023 16.31 16.95 16.15 16.52
374 NYSE BLCO Tue, Oct 31, 2023 16.23 16.54 16.03 16.14
373 NYSE BLCO Mon, Oct 30, 2023 15.97 16.34 15.67 16.31
372 NYSE BLCO Fri, Oct 27, 2023 16.00 16.00 15.60 15.78
371 NYSE BLCO Thu, Oct 26, 2023 16.25 16.38 15.77 15.90
370 NYSE BLCO Wed, Oct 25, 2023 16.57 16.69 16.27 16.28
369 NYSE BLCO Tue, Oct 24, 2023 16.36 16.86 16.36 16.70
368 NYSE BLCO Mon, Oct 23, 2023 16.78 16.84 16.33 16.35
367 NYSE BLCO Fri, Oct 20, 2023 16.76 17.12 16.76 16.91
366 NYSE BLCO Thu, Oct 19, 2023 17.01 17.06 16.66 16.68
365 NYSE BLCO Wed, Oct 18, 2023 17.12 17.28 16.95 17.00
364 NYSE BLCO Tue, Oct 17, 2023 16.62 17.47 16.62 17.33
363 NYSE BLCO Mon, Oct 16, 2023 16.36 16.98 16.25 16.82
362 NYSE BLCO Fri, Oct 13, 2023 16.71 16.81 16.23 16.37
361 NYSE BLCO Thu, Oct 12, 2023 17.12 17.18 16.66 16.68
360 NYSE BLCO Wed, Oct 11, 2023 17.59 17.60 16.91 17.21
359 NYSE BLCO Tue, Oct 10, 2023 16.97 17.63 16.94 17.56
358 NYSE BLCO Mon, Oct 9, 2023 17.25 17.25 16.85 16.97
357 NYSE BLCO Fri, Oct 6, 2023 16.98 17.32 16.83 17.30
356 NYSE BLCO Thu, Oct 5, 2023 16.77 17.15 16.62 17.15
355 NYSE BLCO Wed, Oct 4, 2023 16.39 16.79 16.18 16.75
354 NYSE BLCO Tue, Oct 3, 2023 16.27 16.49 16.12 16.28
353 NYSE BLCO Mon, Oct 2, 2023 16.82 16.82 16.16 16.36
352 NYSE BLCO Fri, Sep 29, 2023 16.94 17.14 16.80 16.95
351 NYSE BLCO Thu, Sep 28, 2023 16.85 17.04 16.70 16.80
350 NYSE BLCO Wed, Sep 27, 2023 17.12 17.14 16.51 16.81
349 NYSE BLCO Tue, Sep 26, 2023 17.05 17.18 17.01 17.05
348 NYSE BLCO Mon, Sep 25, 2023 16.98 17.27 16.98 17.18
347 NYSE BLCO Fri, Sep 22, 2023 16.83 17.07 16.81 17.05
346 NYSE BLCO Thu, Sep 21, 2023 17.16 17.16 16.75 16.81
345 NYSE BLCO Wed, Sep 20, 2023 17.63 17.75 17.21 17.26
344 NYSE BLCO Tue, Sep 19, 2023 17.67 17.67 17.49 17.50
343 NYSE BLCO Mon, Sep 18, 2023 17.60 17.71 17.51 17.64
342 NYSE BLCO Fri, Sep 15, 2023 17.72 17.76 17.47 17.59
341 NYSE BLCO Thu, Sep 14, 2023 17.72 17.84 17.60 17.72
340 NYSE BLCO Wed, Sep 13, 2023 17.71 17.71 17.54 17.67
339 NYSE BLCO Tue, Sep 12, 2023 17.64 17.92 17.56 17.71
338 NYSE BLCO Mon, Sep 11, 2023 17.19 17.81 17.06 17.66
337 NYSE BLCO Fri, Sep 8, 2023 16.72 17.43 16.72 17.24
336 NYSE BLCO Thu, Sep 7, 2023 17.58 17.81 17.02 17.21
335 NYSE BLCO Wed, Sep 6, 2023 17.91 17.94 17.64 17.69
334 NYSE BLCO Tue, Sep 5, 2023 17.83 18.05 17.61 17.87
333 NYSE BLCO Fri, Sep 1, 2023 18.07 18.10 17.68 17.95
332 NYSE BLCO Thu, Aug 31, 2023 18.24 18.40 17.90 17.93
331 NYSE BLCO Wed, Aug 30, 2023 18.23 18.51 18.14 18.28
330 NYSE BLCO Tue, Aug 29, 2023 18.27 18.52 18.11 18.36
329 NYSE BLCO Mon, Aug 28, 2023 18.17 18.51 18.01 18.23
328 NYSE BLCO Fri, Aug 25, 2023 18.62 18.65 17.93 18.07
327 NYSE BLCO Thu, Aug 24, 2023 19.62 19.81 18.67 18.69
326 NYSE BLCO Wed, Aug 23, 2023 19.42 19.60 19.35 19.58
325 NYSE BLCO Tue, Aug 22, 2023 19.42 20.06 19.35 19.44
324 NYSE BLCO Mon, Aug 21, 2023 19.31 19.55 19.06 19.34
323 NYSE BLCO Fri, Aug 18, 2023 19.00 19.32 18.42 19.23
322 NYSE BLCO Thu, Aug 17, 2023 19.19 19.37 18.98 19.01
321 NYSE BLCO Wed, Aug 16, 2023 18.34 18.91 18.05 18.79
320 NYSE BLCO Tue, Aug 15, 2023 18.75 18.81 18.38 18.47
319 NYSE BLCO Mon, Aug 14, 2023 18.99 19.03 18.40 18.86
318 NYSE BLCO Fri, Aug 11, 2023 18.01 18.87 18.01 18.80
317 NYSE BLCO Thu, Aug 10, 2023 18.31 18.46 18.05 18.19
316 NYSE BLCO Wed, Aug 9, 2023 18.62 18.63 18.18 18.25
315 NYSE BLCO Tue, Aug 8, 2023 18.50 18.85 18.14 18.60
314 NYSE BLCO Mon, Aug 7, 2023 18.70 19.07 18.35 18.69
313 NYSE BLCO Fri, Aug 4, 2023 18.73 19.65 18.59 18.63
312 NYSE BLCO Thu, Aug 3, 2023 18.76 18.95 18.34 18.87
311 NYSE BLCO Wed, Aug 2, 2023 19.17 20.30 18.70 18.91
310 NYSE BLCO Tue, Aug 1, 2023 19.79 19.92 19.02 19.35
309 NYSE BLCO Mon, Jul 31, 2023 19.82 19.93 19.59 19.87
308 NYSE BLCO Fri, Jul 28, 2023 19.49 20.00 19.36 19.74
307 NYSE BLCO Thu, Jul 27, 2023 19.67 19.73 19.32 19.34
306 NYSE BLCO Wed, Jul 26, 2023 19.72 19.89 19.49 19.54
305 NYSE BLCO Tue, Jul 25, 2023 20.30 20.30 19.73 19.82
304 NYSE BLCO Mon, Jul 24, 2023 20.28 20.42 19.46 19.65
303 NYSE BLCO Fri, Jul 21, 2023 20.34 20.58 20.16 20.47
302 NYSE BLCO Thu, Jul 20, 2023 20.18 20.29 19.99 20.20
301 NYSE BLCO Wed, Jul 19, 2023 20.28 20.41 19.83 20.12
300 NYSE BLCO Tue, Jul 18, 2023 20.56 20.64 20.11 20.20
299 NYSE BLCO Mon, Jul 17, 2023 20.80 21.11 20.63 20.64
298 NYSE BLCO Fri, Jul 14, 2023 21.06 21.23 20.53 20.86
297 NYSE BLCO Thu, Jul 13, 2023 20.35 21.21 20.34 20.99
296 NYSE BLCO Wed, Jul 12, 2023 19.84 20.56 19.59 20.35
295 NYSE BLCO Tue, Jul 11, 2023 19.81 20.12 19.36 19.60
294 NYSE BLCO Mon, Jul 10, 2023 19.87 20.02 19.58 19.73
293 NYSE BLCO Fri, Jul 7, 2023 19.72 20.08 19.49 19.77
292 NYSE BLCO Thu, Jul 6, 2023 19.61 19.91 19.26 19.62
291 NYSE BLCO Wed, Jul 5, 2023 20.59 20.68 19.60 19.78
290 NYSE BLCO Mon, Jul 3, 2023 20.07 20.93 19.93 20.38
289 NYSE BLCO Fri, Jun 30, 2023 20.39 21.95 19.53 20.07
288 NYSE BLCO Thu, Jun 29, 2023 19.27 19.65 19.07 19.18
287 NYSE BLCO Wed, Jun 28, 2023 19.76 19.80 19.23 19.36
286 NYSE BLCO Tue, Jun 27, 2023 19.59 20.19 19.47 19.77
285 NYSE BLCO Mon, Jun 26, 2023 19.32 19.83 19.32 19.57
284 NYSE BLCO Fri, Jun 23, 2023 19.39 19.55 19.26 19.34
283 NYSE BLCO Thu, Jun 22, 2023 19.43 19.69 19.39 19.50
282 NYSE BLCO Wed, Jun 21, 2023 19.34 19.71 19.20 19.56
281 NYSE BLCO Tue, Jun 20, 2023 19.50 19.69 19.11 19.48
280 NYSE BLCO Fri, Jun 16, 2023 19.72 19.97 19.55 19.60
279 NYSE BLCO Thu, Jun 15, 2023 19.12 19.69 19.10 19.67
278 NYSE BLCO Wed, Jun 14, 2023 18.96 19.24 18.96 19.18
277 NYSE BLCO Tue, Jun 13, 2023 18.98 19.36 18.85 19.00
276 NYSE BLCO Mon, Jun 12, 2023 18.63 18.93 18.36 18.90
275 NYSE BLCO Fri, Jun 9, 2023 18.63 18.68 18.39 18.49
274 NYSE BLCO Thu, Jun 8, 2023 18.23 18.66 18.23 18.51
273 NYSE BLCO Wed, Jun 7, 2023 18.51 18.66 18.21 18.33
272 NYSE BLCO Tue, Jun 6, 2023 18.57 18.61 18.11 18.44
271 NYSE BLCO Mon, Jun 5, 2023 18.34 18.94 18.12 18.25
270 NYSE BLCO Fri, Jun 2, 2023 18.30 18.35 17.93 18.25
269 NYSE BLCO Thu, Jun 1, 2023 18.01 18.46 17.85 18.25
268 NYSE BLCO Wed, May 31, 2023 17.77 18.03 17.43 17.86
267 NYSE BLCO Tue, May 30, 2023 17.94 18.05 17.69 17.75
266 NYSE BLCO Fri, May 26, 2023 18.38 18.50 17.83 17.94
265 NYSE BLCO Thu, May 25, 2023 18.50 18.54 18.19 18.41
264 NYSE BLCO Wed, May 24, 2023 18.95 19.01 18.42 18.60
263 NYSE BLCO Tue, May 23, 2023 19.35 19.66 18.89 19.13
262 NYSE BLCO Mon, May 22, 2023 19.49 19.84 19.38 19.46
261 NYSE BLCO Fri, May 19, 2023 19.68 19.73 19.05 19.45
260 NYSE BLCO Thu, May 18, 2023 19.65 19.78 19.16 19.41
259 NYSE BLCO Wed, May 17, 2023 18.95 19.96 18.55 19.51
258 NYSE BLCO Tue, May 16, 2023 18.59 18.93 18.37 18.83
257 NYSE BLCO Mon, May 15, 2023 18.70 19.06 18.50 18.60
256 NYSE BLCO Fri, May 12, 2023 18.60 18.75 18.23 18.60
255 NYSE BLCO Thu, May 11, 2023 18.25 18.60 18.20 18.54
254 NYSE BLCO Wed, May 10, 2023 18.57 18.67 18.31 18.35
253 NYSE BLCO Tue, May 9, 2023 18.19 18.54 18.10 18.40
252 NYSE BLCO Mon, May 8, 2023 17.33 18.42 17.33 18.28
251 NYSE BLCO Fri, May 5, 2023 17.58 17.71 17.41 17.50
250 NYSE BLCO Thu, May 4, 2023 17.62 17.73 17.16 17.50
249 NYSE BLCO Wed, May 3, 2023 17.21 18.21 16.85 17.78
248 NYSE BLCO Tue, May 2, 2023 17.43 17.56 17.19 17.48
247 NYSE BLCO Mon, May 1, 2023 17.50 17.73 17.26 17.52
246 NYSE BLCO Fri, Apr 28, 2023 17.03 17.58 17.03 17.46
245 NYSE BLCO Thu, Apr 27, 2023 17.03 17.10 16.80 17.02
244 NYSE BLCO Wed, Apr 26, 2023 16.50 16.99 16.39 16.95
243 NYSE BLCO Tue, Apr 25, 2023 16.85 16.85 16.43 16.66
242 NYSE BLCO Mon, Apr 24, 2023 17.17 17.25 16.88 17.01
241 NYSE BLCO Fri, Apr 21, 2023 17.23 17.54 17.07 17.12
240 NYSE BLCO Thu, Apr 20, 2023 16.68 17.28 16.68 17.11
239 NYSE BLCO Wed, Apr 19, 2023 16.28 16.70 16.21 16.69
238 NYSE BLCO Tue, Apr 18, 2023 16.29 16.51 16.28 16.38
237 NYSE BLCO Mon, Apr 17, 2023 15.98 16.35 15.84 16.27
236 NYSE BLCO Fri, Apr 14, 2023 16.44 16.47 15.90 16.03
235 NYSE BLCO Thu, Apr 13, 2023 16.26 16.65 16.26 16.31
234 NYSE BLCO Wed, Apr 12, 2023 16.74 16.87 16.22 16.26
233 NYSE BLCO Tue, Apr 11, 2023 16.76 16.82 16.38 16.63
232 NYSE BLCO Mon, Apr 10, 2023 17.08 17.11 16.61 16.68
231 NYSE BLCO Thu, Apr 6, 2023 17.21 17.30 17.07 17.13
230 NYSE BLCO Wed, Apr 5, 2023 17.23 17.48 17.03 17.28
229 NYSE BLCO Tue, Apr 4, 2023 16.89 17.17 16.72 17.12
228 NYSE BLCO Mon, Apr 3, 2023 17.42 17.42 16.70 16.98
227 NYSE BLCO Fri, Mar 31, 2023 17.11 17.50 17.10 17.41
226 NYSE BLCO Thu, Mar 30, 2023 16.96 17.15 16.68 17.05
225 NYSE BLCO Wed, Mar 29, 2023 16.95 17.07 16.77 16.84
224 NYSE BLCO Tue, Mar 28, 2023 16.38 16.85 16.30 16.79
223 NYSE BLCO Mon, Mar 27, 2023 16.06 16.62 16.02 16.36
222 NYSE BLCO Fri, Mar 24, 2023 15.74 15.94 15.71 15.91
221 NYSE BLCO Thu, Mar 23, 2023 16.10 16.27 15.79 15.85
220 NYSE BLCO Wed, Mar 22, 2023 16.53 16.54 16.00 16.00
219 NYSE BLCO Tue, Mar 21, 2023 16.07 16.52 15.99 16.42
218 NYSE BLCO Mon, Mar 20, 2023 15.93 16.02 15.83 15.97
217 NYSE BLCO Fri, Mar 17, 2023 16.08 16.33 15.78 15.88
216 NYSE BLCO Thu, Mar 16, 2023 15.92 16.59 15.83 16.40
215 NYSE BLCO Wed, Mar 15, 2023 15.57 16.13 15.21 16.07
214 NYSE BLCO Tue, Mar 14, 2023 15.83 16.01 15.71 15.81
213 NYSE BLCO Mon, Mar 13, 2023 15.75 16.03 15.60 15.67
212 NYSE BLCO Fri, Mar 10, 2023 16.17 16.23 15.77 15.90
211 NYSE BLCO Thu, Mar 9, 2023 16.60 16.80 16.13 16.23
210 NYSE BLCO Wed, Mar 8, 2023 17.07 17.18 16.71 16.74
209 NYSE BLCO Tue, Mar 7, 2023 17.26 17.40 17.03 17.13
208 NYSE BLCO Mon, Mar 6, 2023 17.70 17.75 17.14 17.27
207 NYSE BLCO Fri, Mar 3, 2023 17.79 17.89 17.63 17.76
206 NYSE BLCO Thu, Mar 2, 2023 17.79 17.86 17.32 17.67
205 NYSE BLCO Wed, Mar 1, 2023 17.43 18.05 17.42 17.96
204 NYSE BLCO Tue, Feb 28, 2023 17.80 17.85 17.35 17.44
203 NYSE BLCO Mon, Feb 27, 2023 18.42 18.45 17.79 17.84
202 NYSE BLCO Fri, Feb 24, 2023 18.53 18.53 18.01 18.33
201 NYSE BLCO Thu, Feb 23, 2023 17.85 18.62 17.68 18.60
200 NYSE BLCO Wed, Feb 22, 2023 18.50 18.78 17.77 17.80
199 NYSE BLCO Tue, Feb 21, 2023 18.87 19.01 18.21 18.53
198 NYSE BLCO Fri, Feb 17, 2023 18.72 18.93 18.18 18.91
197 NYSE BLCO Thu, Feb 16, 2023 18.00 18.98 17.71 18.66
196 NYSE BLCO Wed, Feb 15, 2023 18.66 19.17 17.81 18.31
195 NYSE BLCO Tue, Feb 14, 2023 16.77 17.06 16.67 16.98
194 NYSE BLCO Mon, Feb 13, 2023 16.68 16.98 16.54 16.76
193 NYSE BLCO Fri, Feb 10, 2023 16.63 16.66 16.34 16.61
192 NYSE BLCO Thu, Feb 9, 2023 17.09 17.21 16.59 16.68
191 NYSE BLCO Wed, Feb 8, 2023 17.74 17.74 16.99 17.00
190 NYSE BLCO Tue, Feb 7, 2023 17.20 17.69 17.19 17.61
189 NYSE BLCO Mon, Feb 6, 2023 17.20 17.44 17.03 17.21
188 NYSE BLCO Fri, Feb 3, 2023 17.27 17.68 17.22 17.29
187 NYSE BLCO Thu, Feb 2, 2023 17.50 17.75 17.37 17.52
186 NYSE BLCO Wed, Feb 1, 2023 17.15 17.57 17.03 17.41
185 NYSE BLCO Tue, Jan 31, 2023 17.02 17.52 16.99 17.24
184 NYSE BLCO Mon, Jan 30, 2023 17.09 17.27 17.03 17.11
183 NYSE BLCO Fri, Jan 27, 2023 17.08 17.38 17.06 17.20
182 NYSE BLCO Thu, Jan 26, 2023 16.80 17.15 16.80 17.13
181 NYSE BLCO Wed, Jan 25, 2023 17.04 17.40 16.86 17.14
180 NYSE BLCO Tue, Jan 24, 2023 17.22 17.30 16.90 17.01
179 NYSE BLCO Mon, Jan 23, 2023 17.15 17.29 16.99 17.19
178 NYSE BLCO Fri, Jan 20, 2023 17.10 17.44 16.92 17.12
177 NYSE BLCO Thu, Jan 19, 2023 16.87 17.13 16.37 17.03
176 NYSE BLCO Wed, Jan 18, 2023 17.15 17.35 16.62 16.77
175 NYSE BLCO Tue, Jan 17, 2023 16.59 17.27 16.58 17.06
174 NYSE BLCO Fri, Jan 13, 2023 16.39 16.70 16.26 16.59
173 NYSE BLCO Thu, Jan 12, 2023 16.19 16.74 16.09 16.42
172 NYSE BLCO Wed, Jan 11, 2023 16.03 16.29 15.91 16.17
171 NYSE BLCO Tue, Jan 10, 2023 16.03 16.34 15.95 16.00
170 NYSE BLCO Mon, Jan 9, 2023 16.22 16.38 16.06 16.16
169 NYSE BLCO Fri, Jan 6, 2023 16.38 16.38 16.04 16.13
168 NYSE BLCO Thu, Jan 5, 2023 16.30 16.66 16.01 16.27
167 NYSE BLCO Wed, Jan 4, 2023 15.87 16.56 15.75 16.38
166 NYSE BLCO Tue, Jan 3, 2023 15.54 15.95 15.51 15.72
165 NYSE BLCO Fri, Dec 30, 2022 14.93 15.63 14.81 15.51
164 NYSE BLCO Thu, Dec 29, 2022 14.84 15.31 14.84 15.00
163 NYSE BLCO Wed, Dec 28, 2022 14.81 14.91 14.58 14.77
162 NYSE BLCO Tue, Dec 27, 2022 14.62 14.98 14.45 14.85
161 NYSE BLCO Fri, Dec 23, 2022 14.50 14.83 14.42 14.64
160 NYSE BLCO Thu, Dec 22, 2022 14.67 14.67 14.37 14.55
159 NYSE BLCO Wed, Dec 21, 2022 14.64 14.90 14.56 14.68
158 NYSE BLCO Tue, Dec 20, 2022 14.76 14.94 14.51 14.54
157 NYSE BLCO Mon, Dec 19, 2022 14.80 14.89 14.60 14.75
156 NYSE BLCO Fri, Dec 16, 2022 15.14 15.33 14.79 14.87
155 NYSE BLCO Thu, Dec 15, 2022 15.35 15.47 15.06 15.26
154 NYSE BLCO Wed, Dec 14, 2022 15.92 16.04 15.34 15.49
153 NYSE BLCO Tue, Dec 13, 2022 15.79 16.58 15.55 16.04
152 NYSE BLCO Mon, Dec 12, 2022 15.21 15.56 15.21 15.36
151 NYSE BLCO Fri, Dec 9, 2022 15.19 15.44 15.18 15.21
150 NYSE BLCO Thu, Dec 8, 2022 15.29 15.51 15.20 15.25
149 NYSE BLCO Wed, Dec 7, 2022 15.23 15.47 15.17 15.25
148 NYSE BLCO Tue, Dec 6, 2022 15.15 15.30 15.08 15.19
147 NYSE BLCO Mon, Dec 5, 2022 15.44 15.49 15.08 15.21
146 NYSE BLCO Fri, Dec 2, 2022 15.42 15.66 15.33 15.48
145 NYSE BLCO Thu, Dec 1, 2022 15.22 15.78 15.09 15.49
144 NYSE BLCO Wed, Nov 30, 2022 14.56 15.18 14.49 15.13
143 NYSE BLCO Tue, Nov 29, 2022 14.68 14.80 14.48 14.56
142 NYSE BLCO Mon, Nov 28, 2022 14.91 15.04 14.65 14.66
141 NYSE BLCO Fri, Nov 25, 2022 14.85 14.95 14.68 14.83
140 NYSE BLCO Wed, Nov 23, 2022 14.70 14.97 14.64 14.77
139 NYSE BLCO Tue, Nov 22, 2022 14.77 14.96 14.57 14.78
138 NYSE BLCO Mon, Nov 21, 2022 15.06 15.06 14.51 14.76
137 NYSE BLCO Fri, Nov 18, 2022 15.26 15.26 14.88 15.00
136 NYSE BLCO Thu, Nov 17, 2022 15.05 15.82 14.81 15.05
135 NYSE BLCO Wed, Nov 16, 2022 15.06 15.35 14.97 15.25
134 NYSE BLCO Tue, Nov 15, 2022 15.47 15.51 15.06 15.06
133 NYSE BLCO Mon, Nov 14, 2022 15.17 15.46 15.10 15.19
132 NYSE BLCO Fri, Nov 11, 2022 15.14 15.59 15.10 15.28
131 NYSE BLCO Thu, Nov 10, 2022 14.59 15.25 14.41 15.11
130 NYSE BLCO Wed, Nov 9, 2022 14.10 14.22 13.78 13.85
129 NYSE BLCO Tue, Nov 8, 2022 15.21 15.21 14.07 14.18
128 NYSE BLCO Mon, Nov 7, 2022 14.82 15.57 14.76 15.15
127 NYSE BLCO Fri, Nov 4, 2022 13.85 14.89 13.74 14.85
126 NYSE BLCO Thu, Nov 3, 2022 13.42 13.91 12.79 13.65
125 NYSE BLCO Wed, Nov 2, 2022 13.95 14.09 13.44 13.50
124 NYSE BLCO Tue, Nov 1, 2022 14.30 14.87 14.24 14.35
123 NYSE BLCO Mon, Oct 31, 2022 14.44 14.55 14.10 14.26
122 NYSE BLCO Fri, Oct 28, 2022 14.49 14.61 14.05 14.54
121 NYSE BLCO Thu, Oct 27, 2022 14.81 14.85 14.40 14.47
120 NYSE BLCO Wed, Oct 26, 2022 14.99 15.13 14.73 14.77
119 NYSE BLCO Tue, Oct 25, 2022 14.52 15.09 14.52 14.90
118 NYSE BLCO Mon, Oct 24, 2022 15.03 15.03 14.57 14.60
117 NYSE BLCO Fri, Oct 21, 2022 14.96 15.02 14.52 14.91
116 NYSE BLCO Thu, Oct 20, 2022 14.57 15.02 14.47 14.76
115 NYSE BLCO Wed, Oct 19, 2022 14.84 14.86 14.41 14.63
114 NYSE BLCO Tue, Oct 18, 2022 15.08 15.30 14.82 14.98
113 NYSE BLCO Mon, Oct 17, 2022 14.83 15.05 14.76 14.86
112 NYSE BLCO Fri, Oct 14, 2022 15.48 15.48 14.69 14.69
111 NYSE BLCO Thu, Oct 13, 2022 15.13 15.46 14.86 15.23
110 NYSE BLCO Wed, Oct 12, 2022 15.57 15.57 15.01 15.29
109 NYSE BLCO Tue, Oct 11, 2022 15.56 15.76 15.37 15.66
108 NYSE BLCO Mon, Oct 10, 2022 15.59 15.78 15.52 15.65
107 NYSE BLCO Fri, Oct 7, 2022 16.03 16.14 15.53 15.63
106 NYSE BLCO Thu, Oct 6, 2022 16.49 16.79 16.14 16.18
105 NYSE BLCO Wed, Oct 5, 2022 16.72 16.92 16.49 16.74
104 NYSE BLCO Tue, Oct 4, 2022 16.33 17.38 16.33 17.14
103 NYSE BLCO Mon, Oct 3, 2022 15.48 16.45 15.35 16.24
102 NYSE BLCO Fri, Sep 30, 2022 15.65 15.90 15.30 15.34
101 NYSE BLCO Thu, Sep 29, 2022 15.96 15.96 15.33 15.61
100 NYSE BLCO Wed, Sep 28, 2022 15.71 16.49 15.60 16.08
99 NYSE BLCO Tue, Sep 27, 2022 15.72 15.80 15.06 15.49
98 NYSE BLCO Mon, Sep 26, 2022 16.03 16.16 15.41 15.63
97 NYSE BLCO Fri, Sep 23, 2022 16.32 16.41 15.38 15.95
96 NYSE BLCO Thu, Sep 22, 2022 16.40 16.61 16.10 16.56
95 NYSE BLCO Wed, Sep 21, 2022 16.87 17.16 16.24 16.25
94 NYSE BLCO Tue, Sep 20, 2022 17.37 17.52 16.95 16.99
93 NYSE BLCO Mon, Sep 19, 2022 17.43 17.71 17.30 17.51
92 NYSE BLCO Fri, Sep 16, 2022 17.73 17.78 16.95 17.57
91 NYSE BLCO Thu, Sep 15, 2022 17.10 18.05 17.10 17.76
90 NYSE BLCO Wed, Sep 14, 2022 17.15 17.55 16.88 17.13
89 NYSE BLCO Tue, Sep 13, 2022 16.81 17.19 16.57 17.05
88 NYSE BLCO Mon, Sep 12, 2022 17.59 17.59 16.95 17.00
87 NYSE BLCO Fri, Sep 9, 2022 16.50 17.80 16.48 17.17
86 NYSE BLCO Thu, Sep 8, 2022 15.81 17.24 15.63 16.44
85 NYSE BLCO Wed, Sep 7, 2022 15.49 15.99 15.14 15.75
84 NYSE BLCO Tue, Sep 6, 2022 15.14 15.41 14.93 15.41
83 NYSE BLCO Fri, Sep 2, 2022 14.90 15.33 14.72 15.00
82 NYSE BLCO Thu, Sep 1, 2022 14.86 15.27 14.50 14.85
81 NYSE BLCO Wed, Aug 31, 2022 14.58 15.26 14.40 14.88
80 NYSE BLCO Tue, Aug 30, 2022 15.10 15.38 14.44 14.56
79 NYSE BLCO Mon, Aug 29, 2022 15.41 15.62 15.12 15.15
78 NYSE BLCO Fri, Aug 26, 2022 16.17 16.21 15.42 15.57
77 NYSE BLCO Thu, Aug 25, 2022 15.93 16.65 15.80 16.15
76 NYSE BLCO Wed, Aug 24, 2022 15.47 16.47 15.36 15.98
75 NYSE BLCO Tue, Aug 23, 2022 15.51 15.89 15.36 15.60
74 NYSE BLCO Mon, Aug 22, 2022 15.30 15.81 15.19 15.49
73 NYSE BLCO Fri, Aug 19, 2022 16.11 16.11 15.36 15.50
72 NYSE BLCO Thu, Aug 18, 2022 16.30 16.51 15.70 16.25
71 NYSE BLCO Wed, Aug 17, 2022 16.01 16.74 16.01 16.34
70 NYSE BLCO Tue, Aug 16, 2022 16.75 16.78 16.07 16.30
69 NYSE BLCO Mon, Aug 15, 2022 16.31 16.54 15.94 16.52
68 NYSE BLCO Fri, Aug 12, 2022 16.51 16.59 16.09 16.36
67 NYSE BLCO Thu, Aug 11, 2022 16.35 17.18 16.34 16.52
66 NYSE BLCO Wed, Aug 10, 2022 15.86 16.68 15.80 16.31
65 NYSE BLCO Tue, Aug 9, 2022 15.40 15.77 15.33 15.76
64 NYSE BLCO Mon, Aug 8, 2022 15.59 15.94 15.31 15.50
63 NYSE BLCO Fri, Aug 5, 2022 15.49 15.79 15.26 15.51
62 NYSE BLCO Thu, Aug 4, 2022 15.00 15.84 14.77 15.57
61 NYSE BLCO Wed, Aug 3, 2022 14.33 14.93 14.31 14.82
60 NYSE BLCO Tue, Aug 2, 2022 14.22 14.86 14.12 14.23
59 NYSE BLCO Mon, Aug 1, 2022 14.46 14.97 14.05 14.40
58 NYSE BLCO Fri, Jul 29, 2022 14.89 15.47 14.09 14.39
57 NYSE BLCO Thu, Jul 28, 2022 15.99 16.13 12.20 15.35
56 NYSE BLCO Wed, Jul 27, 2022 15.29 16.21 15.29 16.07
55 NYSE BLCO Tue, Jul 26, 2022 16.21 16.23 15.16 15.35
54 NYSE BLCO Mon, Jul 25, 2022 15.64 16.14 15.11 16.09
53 NYSE BLCO Fri, Jul 22, 2022 15.62 15.92 15.09 15.33
52 NYSE BLCO Thu, Jul 21, 2022 15.01 16.25 15.01 15.72
51 NYSE BLCO Wed, Jul 20, 2022 15.07 15.39 14.99 15.14
50 NYSE BLCO Tue, Jul 19, 2022 15.35 15.47 15.08 15.29
49 NYSE BLCO Mon, Jul 18, 2022 15.63 15.84 15.03 15.15
48 NYSE BLCO Fri, Jul 15, 2022 15.94 16.16 15.53 15.59
47 NYSE BLCO Thu, Jul 14, 2022 16.14 16.40 15.87 15.98
46 NYSE BLCO Wed, Jul 13, 2022 16.38 16.56 15.97 16.20
45 NYSE BLCO Tue, Jul 12, 2022 15.79 16.92 15.70 16.59
44 NYSE BLCO Mon, Jul 11, 2022 16.39 16.41 15.86 15.90
43 NYSE BLCO Fri, Jul 8, 2022 15.97 16.99 15.87 16.43
42 NYSE BLCO Thu, Jul 7, 2022 16.02 16.11 15.65 15.97
41 NYSE BLCO Wed, Jul 6, 2022 15.94 16.25 15.90 15.94
40 NYSE BLCO Tue, Jul 5, 2022 15.83 15.86 15.41 15.80
39 NYSE BLCO Fri, Jul 1, 2022 15.05 16.03 15.00 15.86
38 NYSE BLCO Thu, Jun 30, 2022 15.20 15.49 14.73 15.24
37 NYSE BLCO Wed, Jun 29, 2022 15.02 15.36 14.85 15.28
36 NYSE BLCO Tue, Jun 28, 2022 15.55 15.77 14.95 15.02
35 NYSE BLCO Mon, Jun 27, 2022 15.79 16.17 15.55 15.70
34 NYSE BLCO Fri, Jun 24, 2022 15.93 16.43 15.74 15.85
33 NYSE BLCO Thu, Jun 23, 2022 15.41 15.60 15.13 15.51
32 NYSE BLCO Wed, Jun 22, 2022 15.25 15.60 15.10 15.47
31 NYSE BLCO Tue, Jun 21, 2022 15.90 15.90 15.07 15.50
30 NYSE BLCO Fri, Jun 17, 2022 14.41 15.75 14.26 15.75
29 NYSE BLCO Thu, Jun 16, 2022 14.50 14.73 13.92 14.49
28 NYSE BLCO Wed, Jun 15, 2022 13.92 14.94 13.71 14.86
27 NYSE BLCO Tue, Jun 14, 2022 13.35 14.20 13.17 13.69
26 NYSE BLCO Mon, Jun 13, 2022 13.71 14.00 13.25 13.36
25 NYSE BLCO Fri, Jun 10, 2022 14.32 14.57 13.99 14.07
24 NYSE BLCO Thu, Jun 9, 2022 14.93 14.96 14.27 14.58
23 NYSE BLCO Wed, Jun 8, 2022 15.50 15.74 14.75 14.88
22 NYSE BLCO Tue, Jun 7, 2022 16.24 16.28 15.42 15.65
21 NYSE BLCO Mon, Jun 6, 2022 16.99 17.00 16.11 16.16
20 NYSE BLCO Fri, Jun 3, 2022 16.14 16.76 16.05 16.61
19 NYSE BLCO Thu, Jun 2, 2022 16.26 16.81 15.92 16.29
18 NYSE BLCO Wed, Jun 1, 2022 16.90 17.33 16.27 16.28
17 NYSE BLCO Tue, May 31, 2022 17.71 18.05 16.81 17.01
16 NYSE BLCO Fri, May 27, 2022 18.19 18.21 17.50 17.69
15 NYSE BLCO Thu, May 26, 2022 17.00 18.03 16.81 18.00
14 NYSE BLCO Wed, May 25, 2022 16.03 17.11 15.90 16.99
13 NYSE BLCO Tue, May 24, 2022 16.88 16.88 16.02 16.11
12 NYSE BLCO Mon, May 23, 2022 17.32 17.32 16.50 16.91
11 NYSE BLCO Fri, May 20, 2022 17.72 17.85 16.75 17.18
10 NYSE BLCO Thu, May 19, 2022 16.32 17.66 16.32 17.52
9 NYSE BLCO Wed, May 18, 2022 17.08 17.23 16.30 16.51
8 NYSE BLCO Tue, May 17, 2022 17.19 17.50 16.34 17.23
7 NYSE BLCO Mon, May 16, 2022 17.67 17.71 16.76 17.00
6 NYSE BLCO Fri, May 13, 2022 17.40 18.46 17.08 17.72
5 NYSE BLCO Thu, May 12, 2022 16.47 17.73 16.01 17.47
4 NYSE BLCO Wed, May 11, 2022 17.67 17.94 16.37 16.55
3 NYSE BLCO Tue, May 10, 2022 18.06 18.06 16.25 17.55
2 NYSE BLCO Mon, May 9, 2022 18.99 19.18 17.80 18.00
1 NYSE BLCO Fri, May 6, 2022 18.50 20.20 18.40 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024