Bausch + Lomb Corporation BLCO
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$17,01+0,00 (+0,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,99 | -0,09 % | $16,90 | $17,08 | $16,77 | 243,93K |
| 2026-09-30 | $17,00 | -0,82 % | $17,15 | $17,29 | $16,86 | 232,50K |
| 2026-09-29 | $17,14 | +1,12 % | $16,91 | $17,19 | $16,72 | 232,40K |
| 2026-09-28 | $16,95 | +0,53 % | $16,80 | $16,98 | $16,60 | 418,80K |
| 2026-09-25 | $16,86 | +0,36 % | $16,92 | $16,98 | $16,82 | 162,10K |
| 2026-09-24 | $16,80 | -1,47 % | $17,02 | $17,09 | $16,79 | 170,70K |
| 2026-09-23 | $17,05 | -1,56 % | $17,32 | $17,42 | $16,85 | 299,10K |
| 2026-09-22 | $17,32 | +3,10 % | $16,93 | $17,36 | $16,81 | 277,20K |
| 2026-09-21 | $16,80 | -0,30 % | $17,00 | $17,01 | $16,70 | 482,80K |
| 2026-09-18 | $16,85 | +0,48 % | $16,76 | $17,00 | $16,60 | 359,10K |
| 2026-09-17 | $16,77 | -1,76 % | $17,21 | $17,28 | $16,70 | 478,50K |
| 2026-09-16 | $17,07 | -0,93 % | $17,22 | $17,34 | $17,01 | 194,00K |
| 2026-09-15 | $17,23 | -1,99 % | $17,65 | $17,65 | $17,15 | 361,50K |
| 2026-09-14 | $17,58 | +1,91 % | $17,44 | $17,66 | $17,25 | 205,40K |
| 2026-09-11 | $17,25 | -1,71 % | $17,79 | $17,79 | $17,01 | 460,20K |
| 2026-09-10 | $17,55 | -1,35 % | $17,69 | $17,76 | $17,40 | 521,40K |
| 2026-09-09 | $17,79 | +0,34 % | $17,80 | $18,20 | $17,63 | 484,90K |
| 2026-09-08 | $17,73 | -1,72 % | $17,80 | $17,96 | $17,47 | 335,60K |
| 2026-09-04 | $18,04 | -0,55 % | $17,92 | $18,17 | $17,86 | 414,10K |
| 2026-09-03 | $18,14 | +0,78 % | $18,22 | $18,27 | $17,77 | 298,70K |
| 2026-09-02 | $18,00 | +0,67 % | $17,94 | $18,47 | $17,86 | 358,60K |
| 2026-09-01 | $17,88 | +2,29 % | $17,65 | $17,95 | $17,63 | 645,50K |
| 2026-08-31 | $17,48 | +1,92 % | $17,01 | $17,51 | $17,00 | 624,80K |
| 2026-08-28 | $17,15 | +0,12 % | $17,16 | $17,30 | $16,94 | 403,10K |
| 2026-08-27 | $17,13 | -0,70 % | $17,28 | $17,39 | $16,95 | 559,30K |
| 2026-08-26 | $17,25 | 0,00 % | $17,33 | $17,35 | $17,05 | 350,60K |
| 2026-08-25 | $17,25 | -0,40 % | $17,44 | $17,44 | $17,00 | 476,30K |
| 2026-08-24 | $17,32 | +0,46 % | $17,29 | $17,56 | $17,21 | 290,50K |
| 2026-08-21 | $17,24 | +0,23 % | $17,29 | $17,45 | $17,16 | 239,90K |
| 2026-08-20 | $17,20 | -1,43 % | $17,33 | $17,47 | $17,04 | 411,80K |
| 2026-08-19 | $17,45 | +2,41 % | $17,26 | $17,77 | $17,26 | 537,90K |
| 2026-08-18 | $17,04 | +0,24 % | $17,06 | $17,49 | $17,04 | 429,50K |
| 2026-08-17 | $17,00 | -0,29 % | $17,00 | $17,12 | $16,76 | 407,60K |
| 2026-08-14 | $17,05 | +0,41 % | $17,04 | $17,17 | $16,91 | 237,10K |
| 2026-08-13 | $16,98 | +1,31 % | $16,72 | $17,04 | $16,60 | 410,50K |
| 2026-08-12 | $16,76 | -0,65 % | $16,63 | $16,89 | $16,28 | 387,60K |
| 2026-08-11 | $16,87 | +0,24 % | $16,70 | $17,05 | $16,70 | 195,90K |
| 2026-08-10 | $16,83 | +0,30 % | $16,67 | $17,00 | $16,60 | 325,00K |
| 2026-08-07 | $16,78 | +2,63 % | $16,43 | $16,78 | $16,35 | 257,70K |
| 2026-08-06 | $16,35 | -2,45 % | $16,81 | $16,81 | $16,31 | 328,60K |
| 2026-08-05 | $16,76 | +0,48 % | $16,84 | $16,84 | $16,15 | 221,10K |
| 2026-08-04 | $16,68 | -0,54 % | $16,78 | $16,78 | $16,50 | 319,50K |
| 2026-08-03 | $16,77 | -0,83 % | $16,99 | $17,10 | $16,55 | 429,10K |
| 2026-07-31 | $16,91 | -0,47 % | $16,94 | $16,94 | $16,39 | 469,20K |
| 2026-07-30 | $16,99 | +4,88 % | $16,14 | $17,01 | $16,00 | 599,00K |
| 2026-07-29 | $16,20 | -2,47 % | $16,16 | $16,91 | $15,64 | 592,10K |
| 2026-07-28 | $16,61 | +2,03 % | $16,56 | $16,80 | $16,31 | 810,00K |
| 2026-07-27 | $16,28 | +0,68 % | $16,38 | $16,53 | $16,24 | 696,90K |
| 2026-07-24 | $16,17 | +1,19 % | $16,15 | $16,29 | $16,00 | 563,80K |
| 2026-07-23 | $15,98 | +0,19 % | $15,76 | $16,10 | $15,75 | 409,80K |
| 2026-07-22 | $15,95 | -0,25 % | $16,01 | $16,14 | $15,80 | 447,10K |
| 2026-07-21 | $15,99 | +0,06 % | $15,74 | $16,06 | $15,74 | 404,00K |
| 2026-07-20 | $15,98 | -1,72 % | $16,25 | $16,41 | $15,85 | 349,80K |
| 2026-07-17 | $16,26 | -3,27 % | $16,69 | $16,92 | $16,19 | 334,00K |
| 2026-07-16 | $16,81 | +3,26 % | $16,49 | $16,83 | $16,37 | 501,30K |
| 2026-07-15 | $16,28 | +2,01 % | $15,97 | $16,42 | $15,96 | 500,80K |
| 2026-07-14 | $15,96 | -1,54 % | $16,34 | $16,34 | $15,91 | 338,90K |
| 2026-07-13 | $16,21 | -0,12 % | $16,20 | $16,50 | $16,11 | 301,10K |
| 2026-07-10 | $16,23 | -2,99 % | $16,68 | $16,77 | $15,98 | 257,00K |
| 2026-07-09 | $16,73 | +0,42 % | $16,74 | $16,81 | $16,47 | 274,90K |
| 2026-07-08 | $16,66 | -2,57 % | $16,99 | $16,99 | $16,38 | 363,20K |
| 2026-07-07 | $17,10 | -0,06 % | $17,30 | $17,46 | $17,10 | 322,40K |
| 2026-07-06 | $17,11 | -0,29 % | $17,18 | $17,21 | $16,99 | 359,70K |
| 2026-07-02 | $17,16 | +3,69 % | $16,78 | $17,25 | $16,54 | 492,50K |
| 2026-07-01 | $16,55 | -0,06 % | $16,67 | $16,99 | $16,55 | 493,30K |
| 2026-06-30 | $16,56 | -0,42 % | $16,35 | $16,66 | $16,32 | 423,10K |
| 2026-06-29 | $16,63 | +1,90 % | $16,45 | $16,66 | $16,24 | 307,00K |
| 2026-06-26 | $16,32 | +2,58 % | $15,96 | $16,69 | $15,93 | 414,50K |
| 2026-06-25 | $15,91 | +2,58 % | $15,64 | $16,03 | $15,64 | 340,10K |
| 2026-06-24 | $15,51 | +1,77 % | $15,29 | $15,89 | $15,29 | 296,60K |
| 2026-06-23 | $15,24 | +2,08 % | $14,86 | $15,30 | $14,86 | 418,10K |
| 2026-06-22 | $14,93 | +0,40 % | $14,85 | $15,11 | $14,76 | 438,60K |
| 2026-06-18 | $14,87 | +0,07 % | $14,88 | $15,00 | $14,82 | 335,50K |
| 2026-06-17 | $14,86 | -0,87 % | $14,99 | $15,12 | $14,65 | 667,00K |
| 2026-06-16 | $14,99 | -0,07 % | $15,10 | $15,21 | $14,95 | 397,40K |
| 2026-06-15 | $15,00 | -0,53 % | $15,26 | $15,40 | $14,89 | 292,20K |
| 2026-06-12 | $15,08 | -1,37 % | $15,40 | $15,44 | $15,04 | 276,30K |
| 2026-06-11 | $15,29 | +0,20 % | $15,30 | $15,40 | $15,07 | 340,40K |
| 2026-06-10 | $15,26 | -2,49 % | $15,49 | $15,69 | $15,20 | 259,00K |
| 2026-06-09 | $15,65 | +3,10 % | $15,35 | $15,77 | $15,35 | 474,00K |
| 2026-06-08 | $15,18 | -1,81 % | $15,38 | $15,52 | $15,12 | 381,10K |
| 2026-06-05 | $15,46 | +0,72 % | $15,30 | $15,57 | $15,23 | 585,30K |
| 2026-06-04 | $15,35 | +3,23 % | $15,01 | $15,49 | $15,01 | 388,40K |
| 2026-06-03 | $14,87 | -0,73 % | $14,88 | $15,02 | $14,80 | 1,11M |
| 2026-06-02 | $14,98 | -2,66 % | $15,29 | $15,36 | $14,94 | 590,20K |
| 2026-06-01 | $15,39 | -1,66 % | $15,51 | $15,68 | $15,15 | 774,10K |
| 2026-05-29 | $15,65 | +0,38 % | $15,55 | $15,71 | $15,43 | 819,80K |
| 2026-05-28 | $15,59 | -0,83 % | $15,55 | $15,69 | $15,40 | 287,80K |
| 2026-05-27 | $15,72 | -0,38 % | $15,92 | $15,96 | $15,62 | 297,80K |
| 2026-05-26 | $15,78 | -0,88 % | $15,98 | $15,98 | $15,66 | 278,50K |