Bausch + Lomb Corp (BLCO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 17.94 | 18.46 | 17.86 | 18.00 | +0.67% | 355,792 |
| 2026-09-01 | 17.65 | 17.95 | 17.63 | 17.88 | +2.29% | 645,490 |
| 2026-08-31 | 17.01 | 17.51 | 17.00 | 17.48 | +1.92% | 624,845 |
| 2026-08-28 | 17.16 | 17.30 | 16.94 | 17.15 | +0.12% | 403,112 |
| 2026-08-27 | 17.28 | 17.39 | 16.95 | 17.13 | -0.70% | 559,300 |
| 2026-08-26 | 17.33 | 17.35 | 17.05 | 17.25 | +0.00% | 350,600 |
| 2026-08-25 | 17.44 | 17.44 | 17.00 | 17.25 | -0.40% | 476,331 |
| 2026-08-24 | 17.29 | 17.56 | 17.21 | 17.32 | +0.46% | 290,494 |
| 2026-08-21 | 17.29 | 17.45 | 17.16 | 17.24 | +0.23% | 239,900 |
| 2026-08-20 | 17.33 | 17.47 | 17.04 | 17.20 | -1.43% | 411,800 |
| 2026-08-19 | 17.26 | 17.77 | 17.26 | 17.45 | +2.41% | 537,900 |
| 2026-08-18 | 17.06 | 17.49 | 17.04 | 17.04 | +0.24% | 429,500 |
| 2026-08-17 | 17.00 | 17.12 | 16.77 | 17.00 | -0.29% | 407,600 |
| 2026-08-14 | 17.04 | 17.17 | 16.91 | 17.05 | +0.41% | 237,100 |
| 2026-08-13 | 16.72 | 17.04 | 16.60 | 16.98 | +1.31% | 410,500 |
| 2026-08-12 | 16.63 | 16.89 | 16.28 | 16.76 | -0.65% | 387,600 |
| 2026-08-11 | 16.70 | 17.05 | 16.70 | 16.87 | +0.24% | 195,900 |
| 2026-08-10 | 16.67 | 17.00 | 16.60 | 16.83 | +0.30% | 325,000 |
| 2026-08-07 | 16.43 | 16.78 | 16.36 | 16.78 | +2.63% | 257,700 |
| 2026-08-06 | 16.81 | 16.81 | 16.31 | 16.35 | -2.45% | 328,600 |
| 2026-08-05 | 16.84 | 16.84 | 16.15 | 16.76 | +0.48% | 221,100 |
| 2026-08-04 | 16.78 | 16.78 | 16.50 | 16.68 | -0.54% | 319,500 |
| 2026-08-03 | 16.99 | 17.11 | 16.55 | 16.77 | -0.83% | 429,100 |
| 2026-07-31 | 16.94 | 16.94 | 16.39 | 16.91 | -0.47% | 469,200 |
| 2026-07-30 | 16.14 | 17.01 | 16.00 | 16.99 | +4.88% | 599,000 |
| 2026-07-29 | 16.16 | 16.91 | 15.64 | 16.20 | -2.47% | 592,100 |
| 2026-07-28 | 16.56 | 16.80 | 16.30 | 16.61 | +2.03% | 810,000 |
| 2026-07-27 | 16.38 | 16.54 | 16.24 | 16.28 | +0.68% | 696,900 |
| 2026-07-24 | 16.15 | 16.29 | 16.00 | 16.17 | +1.19% | 563,800 |
| 2026-07-23 | 15.76 | 16.10 | 15.75 | 15.98 | +0.19% | 409,800 |
| 2026-07-22 | 16.01 | 16.14 | 15.80 | 15.95 | -0.25% | 447,100 |
| 2026-07-21 | 15.74 | 16.06 | 15.74 | 15.99 | +0.06% | 404,000 |
| 2026-07-20 | 16.25 | 16.41 | 15.85 | 15.98 | -1.72% | 349,800 |
| 2026-07-17 | 16.69 | 16.92 | 16.20 | 16.26 | -3.27% | 334,000 |
| 2026-07-16 | 16.49 | 16.83 | 16.37 | 16.81 | +3.26% | 501,300 |
| 2026-07-15 | 15.97 | 16.42 | 15.96 | 16.28 | +2.01% | 500,800 |
| 2026-07-14 | 16.34 | 16.34 | 15.91 | 15.96 | -1.54% | 338,900 |
| 2026-07-13 | 16.20 | 16.50 | 16.11 | 16.21 | -0.12% | 301,100 |
| 2026-07-10 | 16.68 | 16.77 | 15.98 | 16.23 | -2.99% | 257,000 |
| 2026-07-09 | 16.74 | 16.81 | 16.47 | 16.73 | +0.42% | 274,900 |
| 2026-07-08 | 16.99 | 16.99 | 16.38 | 16.66 | -2.57% | 363,200 |
| 2026-07-07 | 17.30 | 17.46 | 17.10 | 17.10 | -0.06% | 322,400 |
| 2026-07-06 | 17.18 | 17.21 | 16.99 | 17.11 | -0.29% | 359,700 |
| 2026-07-02 | 16.78 | 17.25 | 16.54 | 17.16 | +3.69% | 492,500 |
| 2026-07-01 | 16.67 | 16.99 | 16.55 | 16.55 | -0.06% | 493,300 |
| 2026-06-30 | 16.35 | 16.66 | 16.32 | 16.56 | -0.42% | 423,100 |
| 2026-06-29 | 16.45 | 16.66 | 16.24 | 16.63 | +1.90% | 307,000 |
| 2026-06-26 | 15.96 | 16.69 | 15.93 | 16.32 | +2.58% | 414,500 |
| 2026-06-25 | 15.64 | 16.03 | 15.64 | 15.91 | +2.58% | 340,100 |
| 2026-06-24 | 15.29 | 15.89 | 15.29 | 15.51 | +1.77% | 296,600 |
| 2026-06-23 | 14.86 | 15.30 | 14.86 | 15.24 | +2.08% | 418,100 |
| 2026-06-22 | 14.85 | 15.11 | 14.76 | 14.93 | +0.40% | 438,600 |
| 2026-06-18 | 14.88 | 15.00 | 14.82 | 14.87 | +0.07% | 335,500 |
| 2026-06-17 | 14.99 | 15.12 | 14.65 | 14.86 | -0.87% | 667,000 |
| 2026-06-16 | 15.10 | 15.21 | 14.95 | 14.99 | -0.07% | 397,400 |
| 2026-06-15 | 15.26 | 15.39 | 14.89 | 15.00 | -0.53% | 292,200 |
| 2026-06-12 | 15.40 | 15.44 | 15.04 | 15.08 | -1.37% | 276,300 |
| 2026-06-11 | 15.30 | 15.40 | 15.07 | 15.29 | +0.20% | 340,400 |
| 2026-06-10 | 15.49 | 15.69 | 15.20 | 15.26 | -2.49% | 259,000 |
| 2026-06-09 | 15.35 | 15.77 | 15.35 | 15.65 | +3.10% | 474,000 |
| 2026-06-08 | 15.38 | 15.52 | 15.12 | 15.18 | -1.81% | 381,100 |
| 2026-06-05 | 15.30 | 15.57 | 15.22 | 15.46 | +0.72% | 585,300 |
| 2026-06-04 | 15.01 | 15.49 | 15.01 | 15.35 | +3.23% | 388,400 |
| 2026-06-03 | 14.88 | 15.02 | 14.80 | 14.87 | -0.73% | 1,106,500 |
| 2026-06-02 | 15.29 | 15.36 | 14.94 | 14.98 | -2.66% | 590,200 |
| 2026-06-01 | 15.51 | 15.68 | 15.15 | 15.39 | -1.66% | 774,100 |
| 2026-05-29 | 15.55 | 15.71 | 15.43 | 15.65 | +0.38% | 819,800 |
| 2026-05-28 | 15.55 | 15.69 | 15.40 | 15.59 | -0.83% | 287,800 |
| 2026-05-27 | 15.92 | 15.96 | 15.62 | 15.72 | -0.38% | 297,800 |
| 2026-05-26 | 15.98 | 15.98 | 15.66 | 15.78 | -0.88% | 278,500 |
| 2026-05-22 | 16.16 | 16.27 | 15.86 | 15.92 | -1.42% | 264,100 |
| 2026-05-21 | 16.11 | 16.31 | 15.94 | 16.15 | -0.31% | 455,600 |
| 2026-05-20 | 16.22 | 16.34 | 16.05 | 16.20 | +0.00% | 426,100 |
| 2026-05-19 | 16.05 | 16.29 | 15.90 | 16.20 | +0.56% | 290,800 |
| 2026-05-18 | 16.18 | 16.34 | 15.96 | 16.11 | +0.12% | 454,600 |
| 2026-05-15 | 16.11 | 16.22 | 15.95 | 16.09 | -1.11% | 450,900 |
| 2026-05-14 | 16.41 | 16.41 | 16.11 | 16.27 | +0.12% | 428,500 |
| 2026-05-13 | 15.96 | 16.38 | 15.73 | 16.25 | +1.37% | 629,200 |
| 2026-05-12 | 16.03 | 16.21 | 15.86 | 16.03 | +0.00% | 582,400 |
| 2026-05-11 | 16.16 | 16.32 | 15.96 | 16.03 | -0.93% | 780,500 |
| 2026-05-08 | 15.97 | 16.31 | 15.66 | 16.18 | +1.70% | 593,400 |
| 2026-05-07 | 16.10 | 16.15 | 15.89 | 15.91 | -0.56% | 262,600 |
| 2026-05-06 | 16.20 | 16.20 | 15.82 | 16.00 | +0.00% | 446,100 |
| 2026-05-05 | 16.30 | 16.41 | 15.93 | 16.00 | -1.84% | 370,700 |
| 2026-05-04 | 16.22 | 16.31 | 15.92 | 16.30 | -0.06% | 609,600 |
| 2026-05-01 | 15.92 | 16.36 | 15.73 | 16.31 | +2.58% | 712,000 |
| 2026-04-30 | 15.32 | 15.91 | 15.32 | 15.90 | +3.65% | 744,100 |
| 2026-04-29 | 16.07 | 16.39 | 15.26 | 15.34 | -2.42% | 898,200 |
| 2026-04-28 | 15.84 | 16.00 | 15.68 | 15.72 | -1.01% | 549,600 |
| 2026-04-27 | 15.80 | 16.23 | 15.80 | 15.88 | +0.38% | 432,900 |
| 2026-04-24 | 15.77 | 15.87 | 15.67 | 15.82 | +0.25% | 256,300 |
| 2026-04-23 | 16.06 | 16.06 | 15.62 | 15.78 | -1.68% | 560,900 |
| 2026-04-22 | 16.14 | 16.32 | 15.90 | 16.05 | +0.06% | 650,500 |
| 2026-04-21 | 16.77 | 16.83 | 15.96 | 16.04 | -4.30% | 398,844 |
| 2026-04-20 | 16.71 | 16.83 | 16.69 | 16.76 | -0.36% | 219,874 |
| 2026-04-17 | 16.94 | 17.12 | 16.74 | 16.82 | +1.39% | 421,100 |
| 2026-04-16 | 16.83 | 16.99 | 16.59 | 16.59 | -1.72% | 192,700 |
| 2026-04-15 | 16.78 | 16.91 | 16.70 | 16.88 | +1.02% | 232,600 |
| 2026-04-14 | 16.66 | 16.99 | 16.64 | 16.71 | +0.54% | 236,600 |
| 2026-04-13 | 16.27 | 16.63 | 16.17 | 16.62 | +0.79% | 299,800 |
| 2026-04-10 | 16.52 | 16.64 | 16.36 | 16.49 | +0.06% | 340,500 |
| 2026-04-09 | 16.36 | 16.49 | 16.14 | 16.48 | -0.36% | 223,300 |
| 2026-04-08 | 16.79 | 16.93 | 16.34 | 16.54 | +3.89% | 279,700 |
| 2026-04-07 | 16.32 | 16.32 | 15.89 | 15.92 | -2.57% | 383,700 |
| 2026-04-06 | 16.54 | 16.63 | 16.22 | 16.34 | -0.91% | 314,900 |
| 2026-04-02 | 16.34 | 16.89 | 16.28 | 16.49 | -1.14% | 350,400 |
| 2026-04-01 | 16.07 | 16.76 | 15.89 | 16.68 | +4.91% | 753,700 |
| 2026-03-31 | 15.51 | 16.05 | 15.41 | 15.90 | +4.19% | 772,300 |
| 2026-03-30 | 15.39 | 15.51 | 15.14 | 15.26 | -0.72% | 576,800 |
| 2026-03-27 | 15.74 | 15.78 | 15.35 | 15.37 | -3.27% | 316,503 |
| 2026-03-26 | 15.76 | 16.12 | 15.76 | 15.89 | -0.81% | 265,452 |
| 2026-03-25 | 15.93 | 16.15 | 15.76 | 16.02 | +1.97% | 392,489 |
| 2026-03-24 | 15.69 | 15.83 | 15.49 | 15.71 | -0.82% | 490,401 |
| 2026-03-23 | 16.09 | 16.40 | 15.82 | 15.84 | +0.76% | 424,783 |
| 2026-03-20 | 16.23 | 16.30 | 15.58 | 15.72 | -2.78% | 388,521 |
| 2026-03-19 | 15.82 | 16.29 | 15.79 | 16.17 | +0.94% | 623,269 |
| 2026-03-18 | 16.56 | 16.80 | 15.98 | 16.02 | -4.13% | 409,600 |
| 2026-03-17 | 16.55 | 16.77 | 16.44 | 16.71 | +1.33% | 528,540 |
| 2026-03-16 | 16.32 | 16.60 | 16.32 | 16.49 | +1.79% | 476,171 |
| 2026-03-13 | 16.57 | 16.75 | 16.16 | 16.20 | -2.29% | 424,521 |
| 2026-03-12 | 17.26 | 17.28 | 16.56 | 16.58 | -5.26% | 571,805 |
| 2026-03-11 | 17.28 | 17.68 | 17.20 | 17.50 | +2.22% | 296,445 |
| 2026-03-10 | 17.10 | 17.49 | 16.89 | 17.12 | -0.58% | 206,783 |
| 2026-03-09 | 16.79 | 17.23 | 16.70 | 17.22 | +0.94% | 435,151 |
| 2026-03-06 | 17.20 | 17.34 | 16.87 | 17.06 | -3.07% | 357,913 |
| 2026-03-05 | 17.90 | 17.93 | 17.38 | 17.60 | -2.49% | 390,484 |
| 2026-03-04 | 18.20 | 18.20 | 17.82 | 18.05 | +0.39% | 353,852 |
| 2026-03-03 | 17.89 | 18.22 | 17.48 | 17.98 | -2.34% | 434,207 |
| 2026-03-02 | 17.96 | 18.42 | 17.57 | 18.41 | +0.60% | 756,771 |
| 2026-02-27 | 18.24 | 18.40 | 18.15 | 18.30 | -1.03% | 294,225 |
| 2026-02-26 | 18.58 | 18.61 | 17.98 | 18.49 | -0.59% | 396,261 |
| 2026-02-25 | 18.87 | 18.91 | 18.52 | 18.60 | +0.87% | 406,950 |
| 2026-02-24 | 18.10 | 18.64 | 18.10 | 18.44 | +2.50% | 507,373 |
| 2026-02-23 | 18.06 | 18.06 | 17.63 | 17.99 | +0.28% | 386,925 |
| 2026-02-20 | 17.60 | 18.12 | 17.55 | 17.94 | +1.64% | 367,188 |
| 2026-02-19 | 17.62 | 18.09 | 17.38 | 17.65 | -0.11% | 687,034 |
| 2026-02-18 | 16.76 | 17.71 | 16.25 | 17.67 | -0.34% | 1,091,742 |
| 2026-02-17 | 17.07 | 17.91 | 16.95 | 17.73 | +4.11% | 1,191,031 |
| 2026-02-13 | 16.72 | 17.22 | 16.61 | 17.03 | +1.79% | 398,116 |
| 2026-02-12 | 17.07 | 17.10 | 16.60 | 16.73 | -1.76% | 286,734 |
| 2026-02-11 | 17.16 | 17.16 | 16.76 | 17.03 | -0.70% | 230,589 |
| 2026-02-10 | 16.89 | 17.45 | 16.89 | 17.15 | +1.42% | 416,113 |
| 2026-02-09 | 17.02 | 17.09 | 16.64 | 16.91 | -0.53% | 340,495 |
| 2026-02-06 | 16.48 | 17.13 | 16.48 | 17.00 | +3.60% | 352,046 |
| 2026-02-05 | 16.48 | 16.63 | 16.29 | 16.41 | -0.85% | 274,608 |
| 2026-02-04 | 16.32 | 16.73 | 16.17 | 16.55 | +2.10% | 436,862 |
| 2026-02-03 | 16.90 | 17.06 | 16.18 | 16.21 | -3.34% | 458,654 |
| 2026-02-02 | 16.64 | 16.90 | 16.62 | 16.77 | +0.42% | 301,204 |
| 2026-01-30 | 16.78 | 16.93 | 16.60 | 16.70 | -0.89% | 194,707 |
| 2026-01-29 | 16.82 | 16.91 | 16.56 | 16.85 | +0.54% | 140,139 |
| 2026-01-28 | 16.93 | 16.93 | 16.60 | 16.76 | -0.48% | 294,177 |
| 2026-01-27 | 17.07 | 17.14 | 16.81 | 16.84 | -0.18% | 255,005 |
| 2026-01-26 | 17.02 | 17.15 | 16.80 | 16.87 | -0.65% | 141,886 |
| 2026-01-23 | 17.01 | 17.05 | 16.74 | 16.98 | -1.22% | 436,965 |
| 2026-01-22 | 17.41 | 17.54 | 17.10 | 17.19 | -0.41% | 305,223 |
| 2026-01-21 | 17.18 | 17.43 | 17.06 | 17.26 | +0.99% | 537,490 |
| 2026-01-20 | 17.00 | 17.15 | 16.85 | 17.09 | -0.41% | 316,998 |
| 2026-01-16 | 17.50 | 17.50 | 17.14 | 17.16 | -1.61% | 150,947 |
| 2026-01-15 | 17.30 | 17.49 | 17.18 | 17.44 | +0.69% | 282,117 |
| 2026-01-14 | 17.40 | 17.59 | 17.30 | 17.32 | -0.74% | 254,880 |
| 2026-01-13 | 17.66 | 17.86 | 17.07 | 17.45 | -0.29% | 528,364 |
| 2026-01-12 | 17.16 | 17.68 | 17.02 | 17.50 | +1.69% | 469,899 |
| 2026-01-09 | 17.31 | 17.43 | 17.08 | 17.21 | -0.52% | 291,706 |
| 2026-01-08 | 17.27 | 17.52 | 17.27 | 17.30 | -0.57% | 224,746 |
| 2026-01-07 | 17.16 | 17.55 | 17.05 | 17.40 | +1.64% | 389,713 |
| 2026-01-06 | 16.76 | 17.25 | 16.76 | 17.12 | +1.90% | 398,563 |
| 2026-01-05 | 16.22 | 16.85 | 16.22 | 16.80 | +1.33% | 540,841 |
| 2026-01-02 | 17.16 | 17.16 | 16.55 | 16.58 | -2.93% | 630,081 |
| 2025-12-31 | 17.08 | 17.25 | 17.04 | 17.08 | -0.47% | 460,883 |
| 2025-12-30 | 17.17 | 17.19 | 16.94 | 17.16 | +0.06% | 308,939 |
| 2025-12-29 | 17.17 | 17.23 | 17.00 | 17.15 | -0.17% | 201,736 |
| 2025-12-26 | 17.10 | 17.22 | 17.01 | 17.18 | +1.00% | 175,478 |
| 2025-12-24 | 17.01 | 17.11 | 16.84 | 17.01 | +0.18% | 93,054 |
| 2025-12-23 | 16.95 | 17.01 | 16.75 | 16.98 | +0.35% | 222,399 |
| 2025-12-22 | 16.96 | 17.07 | 16.86 | 16.92 | -0.35% | 222,379 |
| 2025-12-19 | 16.81 | 17.18 | 16.80 | 16.98 | +0.47% | 473,871 |
| 2025-12-18 | 16.92 | 17.02 | 16.74 | 16.90 | +0.12% | 360,187 |
| 2025-12-17 | 16.90 | 17.06 | 16.79 | 16.88 | -0.59% | 347,605 |
| 2025-12-16 | 17.33 | 17.33 | 16.84 | 16.98 | -0.64% | 399,061 |
| 2025-12-15 | 17.04 | 17.09 | 16.82 | 17.09 | +0.59% | 385,515 |
| 2025-12-12 | 17.33 | 17.33 | 16.86 | 16.99 | -1.62% | 440,470 |
| 2025-12-11 | 17.15 | 17.41 | 17.04 | 17.27 | +3.17% | 687,779 |
| 2025-12-10 | 16.40 | 16.95 | 16.40 | 16.74 | +1.70% | 439,130 |
| 2025-12-09 | 16.51 | 16.70 | 16.39 | 16.46 | -0.60% | 158,880 |
| 2025-12-08 | 16.81 | 16.86 | 16.46 | 16.56 | -1.55% | 290,484 |
| 2025-12-05 | 17.00 | 17.34 | 16.81 | 16.82 | +0.06% | 234,492 |
| 2025-12-04 | 16.80 | 17.15 | 16.80 | 16.81 | -0.88% | 171,999 |
| 2025-12-03 | 17.05 | 17.10 | 16.73 | 16.96 | -0.53% | 454,777 |
| 2025-12-02 | 17.63 | 17.70 | 16.82 | 17.05 | +2.96% | 704,331 |
| 2025-12-01 | 16.10 | 16.75 | 16.03 | 16.56 | +2.29% | 390,693 |
| 2025-11-28 | 16.23 | 16.34 | 16.18 | 16.19 | -0.06% | 119,486 |
| 2025-11-26 | 15.99 | 16.22 | 15.93 | 16.20 | +1.95% | 197,124 |
| 2025-11-25 | 15.46 | 15.98 | 15.46 | 15.89 | +2.85% | 244,439 |
| 2025-11-24 | 15.08 | 15.59 | 15.08 | 15.45 | +2.52% | 244,481 |
| 2025-11-21 | 14.57 | 15.32 | 14.54 | 15.07 | +3.50% | 403,234 |
| 2025-11-20 | 14.75 | 14.79 | 14.44 | 14.56 | -0.41% | 375,743 |
| 2025-11-19 | 15.09 | 15.15 | 14.60 | 14.62 | -3.18% | 344,285 |
| 2025-11-18 | 14.90 | 15.21 | 14.69 | 15.10 | +0.67% | 1,099,639 |
| 2025-11-17 | 15.61 | 15.68 | 14.89 | 15.00 | -3.85% | 742,624 |
| 2025-11-14 | 15.58 | 15.87 | 15.24 | 15.60 | -0.57% | 434,840 |
| 2025-11-13 | 16.80 | 16.81 | 15.60 | 15.69 | -5.48% | 912,438 |
| 2025-11-12 | 16.41 | 16.64 | 16.06 | 16.60 | +1.03% | 313,149 |
| 2025-11-11 | 16.00 | 16.75 | 15.81 | 16.43 | +2.88% | 571,182 |
| 2025-11-10 | 15.60 | 16.07 | 15.59 | 15.97 | +2.70% | 317,438 |
| 2025-11-07 | 15.47 | 15.57 | 15.30 | 15.55 | +0.13% | 211,780 |
| 2025-11-06 | 15.73 | 15.76 | 15.26 | 15.53 | -1.27% | 589,353 |
| 2025-11-05 | 14.98 | 16.00 | 14.89 | 15.73 | +4.87% | 1,103,116 |
| 2025-11-04 | 15.12 | 15.32 | 14.94 | 15.00 | -1.64% | 648,178 |
| 2025-11-03 | 14.93 | 15.29 | 14.60 | 15.25 | +2.07% | 361,417 |
| 2025-10-31 | 15.21 | 15.21 | 14.83 | 14.94 | -1.32% | 388,744 |
| 2025-10-30 | 15.31 | 15.66 | 15.09 | 15.14 | -2.13% | 1,246,249 |
| 2025-10-29 | 15.99 | 16.00 | 14.88 | 15.47 | +1.78% | 733,392 |
| 2025-10-28 | 15.45 | 15.45 | 15.15 | 15.20 | -1.11% | 511,705 |
| 2025-10-27 | 15.49 | 15.56 | 15.18 | 15.37 | -0.97% | 310,348 |
| 2025-10-24 | 15.95 | 15.97 | 15.49 | 15.52 | -1.65% | 209,773 |
| 2025-10-23 | 15.73 | 15.81 | 15.63 | 15.78 | +0.45% | 269,088 |
| 2025-10-22 | 15.55 | 15.79 | 15.50 | 15.71 | +0.51% | 306,079 |
| 2025-10-21 | 15.71 | 15.87 | 15.57 | 15.63 | -0.76% | 401,570 |
| 2025-10-20 | 15.08 | 15.90 | 15.08 | 15.75 | +5.00% | 867,079 |
| 2025-10-17 | 14.84 | 15.02 | 14.77 | 15.00 | +0.94% | 258,521 |
| 2025-10-16 | 14.67 | 15.17 | 14.67 | 14.86 | -0.73% | 290,502 |
| 2025-10-15 | 15.19 | 15.29 | 14.91 | 14.97 | -1.06% | 224,203 |
| 2025-10-14 | 14.81 | 15.30 | 14.75 | 15.13 | +1.68% | 293,744 |
| 2025-10-13 | 14.39 | 14.88 | 14.39 | 14.88 | +3.91% | 370,530 |
| 2025-10-10 | 14.53 | 14.53 | 13.77 | 14.32 | -0.69% | 1,388,354 |
| 2025-10-09 | 14.66 | 14.70 | 14.30 | 14.42 | -1.97% | 556,486 |
| 2025-10-08 | 14.72 | 14.82 | 14.52 | 14.71 | +0.34% | 385,472 |
| 2025-10-07 | 14.81 | 14.98 | 14.61 | 14.66 | -1.54% | 238,682 |
| 2025-10-06 | 15.25 | 15.25 | 14.83 | 14.89 | -2.04% | 278,086 |
| 2025-10-03 | 14.83 | 15.21 | 14.67 | 15.20 | +2.98% | 298,368 |
| 2025-10-02 | 14.52 | 14.81 | 14.40 | 14.76 | +0.61% | 551,197 |
| 2025-10-01 | 15.00 | 15.19 | 14.62 | 14.67 | -2.65% | 811,089 |
| 2025-09-30 | 14.90 | 15.29 | 14.87 | 15.07 | +0.74% | 609,479 |
| 2025-09-29 | 14.75 | 15.01 | 14.50 | 14.96 | +3.17% | 452,148 |
| 2025-09-26 | 14.46 | 14.75 | 14.40 | 14.50 | +0.90% | 776,111 |
| 2025-09-25 | 14.87 | 14.94 | 14.14 | 14.37 | -4.26% | 908,993 |
| 2025-09-24 | 15.07 | 15.29 | 15.00 | 15.01 | -0.46% | 424,537 |
| 2025-09-23 | 15.20 | 15.45 | 15.08 | 15.08 | -1.11% | 386,171 |
| 2025-09-22 | 15.20 | 15.30 | 15.15 | 15.25 | +0.39% | 534,620 |
| 2025-09-19 | 15.36 | 15.36 | 15.10 | 15.19 | -1.24% | 1,235,167 |
| 2025-09-18 | 15.17 | 15.51 | 15.12 | 15.38 | +1.72% | 373,605 |
| 2025-09-17 | 15.00 | 15.56 | 14.99 | 15.12 | +1.48% | 322,647 |
| 2025-09-16 | 15.19 | 15.41 | 14.89 | 14.90 | -2.17% | 851,109 |
| 2025-09-15 | 15.27 | 15.31 | 15.03 | 15.23 | +0.26% | 355,784 |
| 2025-09-12 | 15.26 | 15.38 | 15.13 | 15.19 | -0.85% | 310,268 |
| 2025-09-11 | 15.25 | 15.50 | 15.10 | 15.32 | +2.13% | 308,604 |
| 2025-09-10 | 15.35 | 15.35 | 15.00 | 15.00 | -1.96% | 379,152 |
| 2025-09-09 | 15.49 | 15.49 | 15.19 | 15.30 | -1.42% | 362,286 |
| 2025-09-08 | 15.07 | 15.56 | 14.89 | 15.52 | +3.40% | 722,818 |
| 2025-09-05 | 14.64 | 15.03 | 14.57 | 15.01 | +2.88% | 744,936 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+10.61%). 가장 약한 달: 4월 (-11.35%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Bausch + Lomb Corp (BLCO)의 최근 종가는 얼마입니까?
2026-09-02 기준 18.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
BLCO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 18.91, 최저 13.77 (2026-09-02 기준).
Bausch + Lomb Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BLCO의 가장 강한 달은 6월(평균 +10.61%), 가장 약한 달은 4월(평균 -11.35%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.