Bausch + Lomb Corporation (TSX:BLCO)
Canada · Delayed Price · Currency is CAD 19.68
+0.64 (3.36%)
Jul 25, 2025, 2:57 PM EDT
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 19.28 | 19.35 | 19.04 | 19.04 | 19.04 | -1.55% | 1,662 |
| Jul 23, 2025 | 19.43 | 19.51 | 19.34 | 19.34 | 19.34 | -0.05% | 1,322 |
| Jul 22, 2025 | 19.29 | 19.35 | 19.24 | 19.35 | 19.35 | 1.57% | 707 |
| Jul 21, 2025 | 19.15 | 19.15 | 19.05 | 19.05 | 19.05 | -0.52% | 2,102 |
| Jul 18, 2025 | 19.29 | 19.30 | 19.15 | 19.15 | 19.15 | -1.85% | 1,100 |
| Jul 17, 2025 | 18.95 | 19.52 | 18.95 | 19.51 | 19.51 | 2.52% | 1,600 |
| Jul 16, 2025 | 18.88 | 19.03 | 18.68 | 19.03 | 19.03 | 1.22% | 1,901 |
| Jul 15, 2025 | 18.64 | 18.90 | 18.64 | 18.80 | 18.80 | 0.97% | 1,401 |
| Jul 14, 2025 | 18.88 | 18.98 | 18.62 | 18.62 | 18.62 | -2.00% | 4,036 |
| Jul 11, 2025 | 19.08 | 19.14 | 19.00 | 19.00 | 19.00 | -1.76% | 1,000 |
| Jul 10, 2025 | 19.20 | 19.60 | 19.20 | 19.34 | 19.34 | 0.26% | 736 |
| Jul 9, 2025 | 19.19 | 19.30 | 18.98 | 19.29 | 19.29 | 0.57% | 1,900 |
| Jul 8, 2025 | 19.20 | 19.50 | 19.00 | 19.18 | 19.18 | 0.95% | 1,938 |
| Jul 7, 2025 | 18.92 | 19.05 | 18.80 | 19.00 | 19.00 | 0.32% | 1,441 |
| Jul 4, 2025 | 18.94 | 19.03 | 18.89 | 18.94 | 18.94 | 0.32% | 1,400 |
| Jul 3, 2025 | 18.50 | 18.88 | 18.50 | 18.88 | 18.88 | 1.51% | 1,800 |
| Jul 2, 2025 | 18.11 | 18.70 | 18.11 | 18.60 | 18.60 | 3.91% | 501 |
| Jun 30, 2025 | 17.48 | 18.13 | 17.48 | 17.90 | 17.90 | 5.92% | 2,407 |
| Jun 27, 2025 | 16.76 | 17.25 | 16.76 | 16.90 | 16.90 | 1.87% | 2,601 |
| Jun 26, 2025 | 16.79 | 16.79 | 16.48 | 16.59 | 16.59 | -0.90% | 2,512 |
| Jun 25, 2025 | 16.79 | 16.84 | 16.55 | 16.74 | 16.74 | 1.27% | 2,422 |
| Jun 24, 2025 | 16.60 | 16.75 | 16.53 | 16.53 | 16.53 | 0.24% | 1,000 |
| Jun 23, 2025 | 15.98 | 16.51 | 15.98 | 16.49 | 16.49 | 4.83% | 2,421 |
| Jun 20, 2025 | 15.83 | 16.19 | 15.73 | 15.73 | 15.73 | -0.25% | 31,000 |
| Jun 19, 2025 | 15.86 | 15.86 | 15.77 | 15.77 | 15.77 | -0.19% | 403 |
| Jun 18, 2025 | 15.69 | 15.95 | 15.69 | 15.80 | 15.80 | 0.06% | 3,010 |
| Jun 17, 2025 | 16.30 | 16.52 | 15.76 | 15.79 | 15.79 | -4.59% | 11,200 |
| Jun 16, 2025 | 16.97 | 16.97 | 16.55 | 16.55 | 16.55 | -2.59% | 6,100 |
| Jun 13, 2025 | 16.65 | 16.99 | 16.65 | 16.99 | 16.99 | 0.35% | 4,814 |
| Jun 12, 2025 | 16.94 | 16.96 | 16.80 | 16.93 | 16.93 | -0.94% | 2,135 |
| Jun 11, 2025 | 17.19 | 17.32 | 17.03 | 17.09 | 17.09 | 2.27% | 1,300 |
| Jun 10, 2025 | 16.37 | 17.21 | 16.37 | 16.71 | 16.71 | 2.14% | 10,700 |
| Jun 9, 2025 | 16.08 | 16.46 | 16.00 | 16.36 | 16.36 | 2.06% | 1,800 |
| Jun 6, 2025 | 15.98 | 16.07 | 15.90 | 16.03 | 16.03 | 1.52% | 1,200 |
| Jun 5, 2025 | 15.70 | 15.90 | 15.69 | 15.79 | 15.79 | 0.96% | 3,700 |
| Jun 4, 2025 | 15.81 | 15.81 | 15.64 | 15.64 | 15.64 | -1.08% | 1,645 |
| Jun 3, 2025 | 15.47 | 15.97 | 15.47 | 15.81 | 15.81 | 3.94% | 1,004 |
| Jun 2, 2025 | 15.55 | 15.80 | 15.21 | 15.21 | 15.21 | -2.19% | 2,300 |
| May 30, 2025 | 16.06 | 16.06 | 15.55 | 15.55 | 15.55 | -3.89% | 7,923 |
| May 29, 2025 | 15.90 | 16.20 | 15.90 | 16.18 | 16.18 | 4.39% | 1,138 |
| May 28, 2025 | 16.16 | 16.23 | 15.50 | 15.50 | 15.50 | -5.02% | 13,400 |
| May 27, 2025 | 15.97 | 16.58 | 15.93 | 16.32 | 16.32 | 5.36% | 3,621 |
| May 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| May 23, 2025 | 15.45 | 15.54 | 15.25 | 15.49 | 15.49 | -0.45% | 1,413 |
| May 22, 2025 | 15.70 | 15.70 | 15.56 | 15.56 | 15.56 | 2.03% | 1,700 |
| May 21, 2025 | 15.80 | 15.86 | 15.25 | 15.25 | 15.25 | -9.98% | 8,900 |
| May 20, 2025 | 16.53 | 16.94 | 15.86 | 16.94 | 16.94 | 3.61% | 7,000 |
| May 16, 2025 | 16.56 | 16.56 | 16.35 | 16.35 | 16.35 | 0.49% | 3,200 |
| May 15, 2025 | 15.95 | 16.27 | 15.89 | 16.27 | 16.27 | 4.83% | 900 |
| May 14, 2025 | 16.12 | 16.24 | 15.52 | 15.52 | 15.52 | -5.77% | 1,600 |