Skip to main content
logo
Bausch + Lomb Corporation (TSX:BLCO)
Canada flag Canada · Delayed Price · Currency is CAD
23.25
+0.80 (3.56%)
At close: Feb 6, 2026

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202623.1623.3222.8623.2523.253.56%2,545
Feb 5, 202622.4822.6022.2922.4522.45-0.31%3,400
Feb 4, 202622.3322.7722.3322.5222.521.67%2,900
Feb 3, 202623.2023.2022.1022.1522.15-3.74%3,372
Feb 2, 202622.6123.0722.6123.0123.014.12%2,313
Jan 30, 202622.8022.8022.1022.1022.10-2.56%6,100
Jan 29, 202622.6122.7422.5022.6822.680.04%2,142
Jan 28, 202622.6822.8622.5322.6722.670.76%1,281
Jan 27, 202623.2323.2822.5022.5022.50-1.79%2,852
Jan 26, 202623.2323.2922.9122.9122.91-1.44%701
Jan 23, 202623.4023.4023.1523.2523.25-1.96%2,319
Jan 22, 202623.9124.1123.6023.7123.71-0.55%1,100
Jan 21, 202623.5524.1523.5523.8423.841.15%2,051
Jan 20, 202623.3923.6423.2523.5723.570.77%1,381
Jan 19, 202622.7823.3922.7823.3923.39-3.27%1,304
Jan 16, 202624.2324.2324.1824.1824.18-0.33%200
Jan 15, 202624.0124.2623.9724.2624.260.75%800
Jan 14, 202623.9924.3323.9924.0824.080.08%700
Jan 13, 202624.5924.6523.6924.0624.06-1.55%1,787
Jan 12, 202623.8824.4523.8824.4424.441.73%1,812
Jan 9, 202624.0624.0823.9824.0324.030.02%975
Jan 8, 202624.1824.1824.0224.0224.02-0.41%415
Jan 7, 202623.7324.1923.7324.1224.121.69%2,726
Jan 6, 202623.2623.7223.2623.7223.722.77%660
Jan 5, 202622.9823.0822.8623.0823.081.27%1,575
Jan 2, 202623.3823.3822.7822.7922.79-2.81%2,137
Dec 31, 202523.5223.5223.3823.4523.45-0.21%600
Dec 30, 202523.2023.5023.2023.5023.500.30%1,802
Dec 29, 202523.3723.5823.3723.4323.430.39%1,065
Dec 24, 202523.0823.3423.0823.3423.341.04%1,400
Dec 23, 202523.1223.2823.0723.1023.10-1.05%1,501
Dec 22, 202523.1723.3823.1623.3523.355.16%869
Dec 19, 202522.0623.6422.0622.2022.20-5.53%16,163
Dec 18, 202523.1923.5023.1623.5023.501.21%3,212
Dec 17, 202523.3923.4223.2023.2223.22-0.26%600
Dec 16, 202523.6923.6923.1923.2823.28-0.89%760
Dec 15, 202523.2523.4923.2523.4923.490.73%1,271
Dec 12, 202523.7823.7823.3123.3223.32-2.22%1,600
Dec 11, 202523.7323.9123.5923.8523.853.49%2,449
Dec 10, 202522.5023.2222.5023.0523.052.29%1,771
Dec 9, 202522.9322.9322.5322.5322.53-1.83%539
Dec 8, 202522.7923.0922.7922.9522.951.15%1,514
Dec 5, 202523.6623.9022.6922.6922.69-3.61%2,051
Dec 4, 202523.4023.6023.4023.5423.54-0.76%960
Dec 3, 202523.6523.7923.5523.7223.72-0.75%1,000
Dec 2, 202523.8024.7323.7723.9023.902.58%4,574
Dec 1, 202522.5823.4522.5823.3023.302.64%1,541
Nov 28, 202522.7222.7622.7022.7022.700.71%500
Nov 27, 202523.7723.7722.5422.5422.54-0.88%2,963
Nov 26, 202522.6322.7422.6322.7422.741.38%312