U.S. markets closed
F S&P 500
5,068.75 +22.25 (+0.44%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,532.25 +94.00 (+0.54%) E-mini Russell 2000 Index Futur
2,005.00 +15.30 (+0.77%) Petróleo
79.09 +0.09 (+0.11%) Oro
2,332.50 +21.50 (+0.93%)
Bausch + Lomb Corporation (BLCO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 14.09 | 14.54 | 13.64 | 13.74 | 13.74 | 1,718,800 |
| 30 abr 2024 | 14.92 | 15.08 | 14.49 | 14.54 | 14.54 | 372,200 |
| 29 abr 2024 | 14.89 | 15.15 | 14.80 | 15.12 | 15.12 | 279,300 |
| 26 abr 2024 | 14.80 | 14.85 | 14.65 | 14.79 | 14.79 | 186,400 |
| 25 abr 2024 | 14.71 | 14.95 | 14.70 | 14.76 | 14.76 | 251,300 |
| 24 abr 2024 | 14.86 | 15.09 | 14.81 | 14.90 | 14.90 | 322,000 |
| 23 abr 2024 | 14.67 | 15.01 | 14.64 | 14.85 | 14.85 | 352,000 |
| 22 abr 2024 | 14.65 | 14.80 | 14.28 | 14.64 | 14.64 | 572,500 |
| 19 abr 2024 | 14.32 | 14.68 | 14.31 | 14.64 | 14.64 | 259,400 |
| 18 abr 2024 | 14.34 | 14.73 | 14.09 | 14.32 | 14.32 | 552,400 |
| 17 abr 2024 | 14.09 | 14.42 | 14.00 | 14.31 | 14.31 | 342,200 |
| 16 abr 2024 | 14.30 | 14.34 | 13.89 | 14.07 | 14.07 | 498,100 |
| 15 abr 2024 | 14.39 | 14.69 | 14.10 | 14.30 | 14.30 | 862,800 |
| 12 abr 2024 | 14.85 | 15.04 | 13.80 | 14.24 | 14.24 | 1,678,200 |
| 11 abr 2024 | 15.76 | 16.09 | 14.00 | 15.00 | 15.00 | 2,260,200 |
| 10 abr 2024 | 15.92 | 15.92 | 15.64 | 15.64 | 15.64 | 313,700 |
| 09 abr 2024 | 16.37 | 16.51 | 15.97 | 16.12 | 16.12 | 341,700 |
| 08 abr 2024 | 16.40 | 16.55 | 16.11 | 16.42 | 16.42 | 294,300 |
| 05 abr 2024 | 16.12 | 16.48 | 16.12 | 16.45 | 16.45 | 206,100 |
| 04 abr 2024 | 16.64 | 16.75 | 16.12 | 16.17 | 16.17 | 363,300 |
| 03 abr 2024 | 16.38 | 16.62 | 16.25 | 16.49 | 16.49 | 558,300 |
| 02 abr 2024 | 16.89 | 16.89 | 16.38 | 16.42 | 16.42 | 356,600 |
| 01 abr 2024 | 17.35 | 17.36 | 17.06 | 17.06 | 17.06 | 270,100 |
| 28 mar 2024 | 17.07 | 17.52 | 17.07 | 17.30 | 17.30 | 365,500 |
| 27 mar 2024 | 16.95 | 17.41 | 16.95 | 17.21 | 17.21 | 263,500 |
| 26 mar 2024 | 16.61 | 16.95 | 16.60 | 16.92 | 16.92 | 238,300 |
| 25 mar 2024 | 16.21 | 16.76 | 16.21 | 16.60 | 16.60 | 387,400 |
| 22 mar 2024 | 16.13 | 16.19 | 15.99 | 16.17 | 16.17 | 317,600 |
| 21 mar 2024 | 16.15 | 16.21 | 16.01 | 16.08 | 16.08 | 325,100 |
| 20 mar 2024 | 15.73 | 16.26 | 15.73 | 16.18 | 16.18 | 346,400 |
| 19 mar 2024 | 15.73 | 15.94 | 15.60 | 15.81 | 15.81 | 294,700 |
| 18 mar 2024 | 16.01 | 16.01 | 15.54 | 15.76 | 15.76 | 251,300 |
| 15 mar 2024 | 15.73 | 16.01 | 15.54 | 15.95 | 15.95 | 235,200 |
| 14 mar 2024 | 16.06 | 16.11 | 15.76 | 15.87 | 15.87 | 145,600 |
| 13 mar 2024 | 16.04 | 16.25 | 15.96 | 16.17 | 16.17 | 270,100 |
| 12 mar 2024 | 16.37 | 16.46 | 16.05 | 16.09 | 16.09 | 289,500 |
| 11 mar 2024 | 16.40 | 16.73 | 16.31 | 16.40 | 16.40 | 172,500 |
| 08 mar 2024 | 16.46 | 16.69 | 16.30 | 16.33 | 16.33 | 148,900 |
| 07 mar 2024 | 16.63 | 16.71 | 16.41 | 16.49 | 16.49 | 213,200 |
| 06 mar 2024 | 16.06 | 16.60 | 16.03 | 16.54 | 16.54 | 273,900 |
| 05 mar 2024 | 16.51 | 16.62 | 15.87 | 15.92 | 15.92 | 364,300 |
| 04 mar 2024 | 16.47 | 16.62 | 16.25 | 16.54 | 16.54 | 238,100 |
| 01 mar 2024 | 16.54 | 16.85 | 16.27 | 16.47 | 16.47 | 593,400 |
| 29 feb 2024 | 16.93 | 17.00 | 16.47 | 16.50 | 16.50 | 409,100 |
| 28 feb 2024 | 16.86 | 17.11 | 16.72 | 16.85 | 16.85 | 484,000 |
| 27 feb 2024 | 16.86 | 17.35 | 16.61 | 17.11 | 17.11 | 456,100 |
| 26 feb 2024 | 17.60 | 17.60 | 16.49 | 16.88 | 16.88 | 592,300 |
| 23 feb 2024 | 17.28 | 17.69 | 17.05 | 17.60 | 17.60 | 682,500 |
| 22 feb 2024 | 17.11 | 17.59 | 16.67 | 17.32 | 17.32 | 1,578,100 |
| 21 feb 2024 | 15.94 | 16.63 | 15.20 | 16.60 | 16.60 | 1,478,800 |
| 20 feb 2024 | 14.21 | 14.85 | 14.19 | 14.59 | 14.59 | 837,800 |
| 16 feb 2024 | 14.16 | 14.45 | 14.05 | 14.31 | 14.31 | 344,400 |
| 15 feb 2024 | 14.38 | 14.53 | 14.13 | 14.24 | 14.24 | 346,200 |
| 14 feb 2024 | 14.04 | 14.39 | 14.03 | 14.29 | 14.29 | 547,700 |
| 13 feb 2024 | 14.37 | 14.39 | 13.80 | 14.04 | 14.04 | 374,600 |
| 12 feb 2024 | 13.97 | 14.66 | 13.97 | 14.66 | 14.66 | 467,500 |
| 09 feb 2024 | 13.91 | 14.11 | 13.66 | 14.04 | 14.04 | 367,000 |
| 08 feb 2024 | 13.85 | 13.96 | 13.64 | 13.88 | 13.88 | 284,400 |
| 07 feb 2024 | 14.32 | 14.32 | 13.89 | 13.94 | 13.94 | 433,700 |
| 06 feb 2024 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 708,500 |
| 05 feb 2024 | 13.98 | 14.04 | 13.62 | 13.68 | 13.68 | 236,900 |
| 02 feb 2024 | 13.96 | 14.11 | 13.79 | 13.98 | 13.98 | 307,600 |
| 01 feb 2024 | 14.08 | 14.14 | 13.85 | 14.09 | 14.09 | 404,200 |
| 31 ene 2024 | 14.30 | 14.44 | 13.99 | 14.01 | 14.01 | 325,100 |
| 30 ene 2024 | 14.50 | 14.54 | 14.34 | 14.36 | 14.36 | 334,800 |
| 29 ene 2024 | 14.36 | 14.67 | 14.10 | 14.54 | 14.54 | 679,200 |
| 26 ene 2024 | 14.56 | 14.61 | 14.21 | 14.37 | 14.37 | 536,100 |
| 25 ene 2024 | 14.41 | 14.48 | 14.14 | 14.44 | 14.44 | 368,400 |
| 24 ene 2024 | 14.53 | 14.68 | 14.20 | 14.29 | 14.29 | 262,500 |
| 23 ene 2024 | 14.41 | 14.54 | 14.20 | 14.44 | 14.44 | 220,400 |
| 22 ene 2024 | 14.53 | 14.71 | 14.15 | 14.34 | 14.34 | 333,600 |
| 19 ene 2024 | 14.94 | 14.94 | 14.40 | 14.59 | 14.59 | 277,900 |
| 18 ene 2024 | 14.94 | 15.03 | 14.64 | 14.89 | 14.89 | 419,400 |
| 17 ene 2024 | 14.91 | 15.08 | 14.62 | 14.73 | 14.73 | 291,600 |
| 16 ene 2024 | 15.12 | 15.39 | 15.00 | 15.16 | 15.16 | 928,900 |
| 12 ene 2024 | 15.43 | 15.50 | 15.20 | 15.22 | 15.22 | 227,800 |
| 11 ene 2024 | 15.36 | 15.36 | 14.83 | 15.11 | 15.11 | 383,700 |
| 10 ene 2024 | 15.76 | 15.84 | 15.08 | 15.36 | 15.36 | 750,900 |
| 09 ene 2024 | 15.60 | 16.14 | 15.31 | 15.75 | 15.75 | 1,115,300 |
| 08 ene 2024 | 16.39 | 17.20 | 15.08 | 15.88 | 15.88 | 1,234,200 |
| 05 ene 2024 | 16.36 | 16.69 | 16.34 | 16.39 | 16.39 | 233,900 |
| 04 ene 2024 | 16.01 | 16.42 | 16.01 | 16.40 | 16.40 | 410,200 |
| 03 ene 2024 | 16.73 | 16.73 | 16.30 | 16.39 | 16.39 | 344,400 |
| 02 ene 2024 | 16.81 | 17.24 | 16.66 | 16.92 | 16.92 | 546,700 |
| 29 dic 2023 | 16.70 | 17.24 | 16.70 | 17.06 | 17.06 | 606,000 |
| 28 dic 2023 | 16.46 | 16.88 | 16.46 | 16.79 | 16.79 | 520,500 |
| 27 dic 2023 | 16.03 | 16.55 | 15.94 | 16.45 | 16.45 | 519,600 |
| 26 dic 2023 | 15.95 | 16.08 | 15.85 | 15.93 | 15.93 | 182,300 |
| 22 dic 2023 | 15.79 | 16.02 | 15.71 | 15.80 | 15.80 | 351,900 |
| 21 dic 2023 | 15.47 | 15.78 | 15.39 | 15.78 | 15.78 | 332,700 |
| 20 dic 2023 | 15.43 | 15.75 | 15.29 | 15.31 | 15.31 | 540,600 |
| 19 dic 2023 | 15.10 | 15.47 | 15.10 | 15.43 | 15.43 | 830,600 |
| 18 dic 2023 | 15.45 | 15.48 | 14.97 | 15.06 | 15.06 | 562,700 |
| 15 dic 2023 | 15.76 | 15.89 | 15.09 | 15.17 | 15.17 | 834,400 |
| 14 dic 2023 | 15.70 | 16.24 | 15.67 | 15.82 | 15.82 | 524,300 |
| 13 dic 2023 | 14.91 | 15.51 | 14.76 | 15.46 | 15.46 | 3,808,200 |
| 12 dic 2023 | 14.90 | 15.01 | 14.64 | 14.89 | 14.89 | 747,300 |
| 11 dic 2023 | 15.61 | 15.73 | 15.07 | 15.09 | 15.09 | 933,700 |
| 08 dic 2023 | 15.38 | 15.69 | 15.17 | 15.66 | 15.66 | 1,193,400 |
| 07 dic 2023 | 15.30 | 15.53 | 15.09 | 15.34 | 15.34 | 1,097,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.