Stockscreener 앱 받기
15.25
2.07%
0.31
시장 영업 전:
14.97
-0.28
-1.84%
Bausch Lomb Corp 주식 (BLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $15.29 | $14.60 | $0.69 | 361,415.0 | +2.07% |
| 2025-10-31 | $15.21 | $14.83 | $0.38 | 388,741.0 | -1.32% |
| 2025-10-30 | $15.66 | $15.09 | $0.57 | 1,246,249.0 | -2.13% |
| 2025-10-29 | $16.00 | $14.88 | $1.12 | 733,317.0 | +1.78% |
| 2025-10-28 | $15.45 | $15.15 | $0.30 | 490,166.0 | -1.11% |
| 2025-10-27 | $15.56 | $15.18 | $0.38 | 310,348.0 | -0.97% |
| 2025-10-24 | $15.97 | $15.49 | $0.48 | 209,773.0 | -1.65% |
| 2025-10-23 | $15.81 | $15.63 | $0.1848 | 269,088.0 | +0.45% |
| 2025-10-22 | $15.79 | $15.50 | $0.29 | 306,077.0 | +0.51% |
| 2025-10-21 | $15.87 | $15.57 | $0.295 | 398,281.0 | -0.76% |
| 2025-10-20 | $15.90 | $15.08 | $0.82 | 858,529.0 | +5.00% |
| 2025-10-17 | $15.02 | $14.77 | $0.247 | 258,521.0 | +0.94% |
| 2025-10-16 | $15.17 | $14.67 | $0.50 | 290,502.0 | -0.73% |
| 2025-10-15 | $15.29 | $14.91 | $0.38 | 224,203.0 | -1.06% |
| 2025-10-14 | $15.30 | $14.75 | $0.555 | 293,740.0 | +1.68% |
| 2025-10-13 | $14.88 | $14.39 | $0.49 | 370,127.0 | +3.91% |
| 2025-10-10 | $14.53 | $13.77 | $0.765 | 1,387,816.0 | -0.69% |
| 2025-10-09 | $14.70 | $14.30 | $0.40 | 556,486.0 | -1.97% |
| 2025-10-08 | $14.82 | $14.52 | $0.3019 | 385,254.0 | +0.34% |
| 2025-10-07 | $14.98 | $14.61 | $0.37 | 238,677.0 | -1.54% |
Bausch Lomb Corp 주식 (BLCO) 연도별 가격 이력
이 심층 분석에서는 Bausch Lomb Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bausch Lomb Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bausch Lomb Corp 주식 (BLCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $15.29 | $14.60 | $0.69 | 722,830.0 | +2.07% |
| 2025-10 | $16.00 | $13.77 | $2.23 | 11,154,630.0 | -0.86% |
| 2025-09 | $15.56 | $14.14 | $1.42 | 11,082,447.0 | +3.01% |
| 2025-08 | $15.04 | $13.20 | $1.84 | 14,224,183.0 | +7.34% |
| 2025-07 | $15.13 | $12.72 | $2.41 | 20,182,609.0 | +4.77% |
| 2025-06 | $13.31 | $11.22 | $2.09 | 14,049,624.0 | +13.43% |
| 2025-05 | $12.29 | $10.83 | $1.46 | 19,308,506.0 | -0.78% |
| 2025-04 | $14.56 | $10.45 | $4.12 | 19,674,482.0 | -20.28% |
| 2025-03 | $16.15 | $13.88 | $2.27 | 13,574,109.0 | -9.38% |
| 2025-02 | $17.76 | $15.62 | $2.14 | 14,845,927.0 | -7.78% |
| 2025-01 | $18.55 | $16.73 | $1.82 | 11,090,924.0 | -3.93% |
Bausch Lomb Corp 주식 (BLCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.71 | $17.57 | $3.14 | 10,735,654.0 | -10.24% |
| 2024-11 | $20.89 | $18.75 | $2.14 | 7,745,517.0 | -2.27% |
| 2024-10 | $21.69 | $18.10 | $3.59 | 14,871,988.0 | +5.13% |
| 2024-09 | $21.00 | $15.41 | $5.59 | 18,220,114.0 | +17.41% |
| 2024-08 | $17.85 | $15.21 | $2.64 | 10,822,795.0 | -4.59% |
| 2024-07 | $17.50 | $14.05 | $3.45 | 18,983,473.0 | +18.60% |
| 2024-06 | $15.72 | $14.41 | $1.31 | 5,454,191.0 | -5.35% |
| 2024-05 | $15.66 | $13.16 | $2.50 | 12,065,180.0 | +5.50% |
| 2024-04 | $17.36 | $13.80 | $3.56 | 11,390,673.0 | -15.95% |
| 2024-03 | $17.52 | $15.54 | $1.98 | 5,734,260.0 | +4.85% |
| 2024-02 | $17.70 | $13.62 | $4.08 | 11,318,782.0 | +17.77% |
| 2024-01 | $17.24 | $13.99 | $3.25 | 10,224,659.0 | -17.88% |
Bausch Lomb Corp 주식 (BLCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.24 | $14.64 | $2.60 | 17,167,925.0 | +10.71% |
| 2023-11 | $17.43 | $14.77 | $2.66 | 7,139,368.0 | -4.52% |
| 2023-10 | $17.63 | $15.60 | $2.03 | 7,932,254.0 | -4.78% |
| 2023-09 | $18.10 | $16.51 | $1.59 | 8,713,920.0 | -5.47% |
| 2023-08 | $20.30 | $17.90 | $2.40 | 11,993,685.0 | -9.76% |
| 2023-07 | $21.23 | $19.26 | $1.97 | 8,469,181.0 | -1.00% |
| 2023-06 | $21.95 | $17.85 | $4.10 | 9,547,932.0 | +12.37% |
| 2023-05 | $19.96 | $16.84 | $3.12 | 12,704,787.0 | +2.29% |
| 2023-04 | $17.58 | $15.84 | $1.74 | 4,970,698.0 | +0.29% |
| 2023-03 | $18.05 | $15.21 | $2.84 | 7,107,564.0 | -0.17% |
| 2023-02 | $19.17 | $16.34 | $2.83 | 11,490,539.0 | +1.16% |
| 2023-01 | $17.52 | $15.51 | $2.01 | 4,429,998.0 | +11.15% |
1.41%
0.47%
자본화:
|
볼륨(24시간):