Bausch + Lomb Corporation (TSX:BLCO)
Canada · Delayed Price · Currency is CAD 20.92
-0.17 (-0.81%)
Sep 15, 2025, 2:36 PM EDT
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.09 | 21.09 | 20.85 | 20.85 | 20.85 | -1.14% | 610 |
| Sep 12, 2025 | 21.20 | 21.20 | 20.99 | 21.09 | 21.09 | -0.38% | 2,205 |
| Sep 11, 2025 | 21.10 | 21.35 | 21.05 | 21.17 | 21.17 | 1.39% | 2,213 |
| Sep 10, 2025 | 21.06 | 21.06 | 20.78 | 20.88 | 20.88 | -1.69% | 2,326 |
| Sep 9, 2025 | 21.32 | 21.32 | 21.10 | 21.24 | 21.24 | -0.89% | 1,804 |
| Sep 8, 2025 | 20.87 | 21.47 | 20.87 | 21.43 | 21.43 | 3.28% | 6,111 |
| Sep 5, 2025 | 20.47 | 20.78 | 20.47 | 20.75 | 20.75 | 3.08% | 3,200 |
| Sep 4, 2025 | 20.21 | 20.30 | 20.12 | 20.13 | 20.13 | -0.40% | 500 |
| Sep 3, 2025 | 20.36 | 20.72 | 20.21 | 20.21 | 20.21 | - | 1,200 |
| Sep 2, 2025 | 20.00 | 20.47 | 20.00 | 20.21 | 20.21 | 1.10% | 900 |
| Aug 29, 2025 | 20.00 | 20.13 | 19.99 | 19.99 | 19.99 | -0.40% | 507 |
| Aug 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% | 100 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.10 | 20.11 | 20.11 | 0.55% | 900 |
| Aug 26, 2025 | 20.16 | 20.16 | 19.98 | 20.00 | 20.00 | -0.94% | 900 |
| Aug 25, 2025 | 20.31 | 20.31 | 20.19 | 20.19 | 20.19 | 0.85% | 500 |
| Aug 22, 2025 | 20.30 | 20.69 | 20.02 | 20.02 | 20.02 | -0.89% | 3,500 |
| Aug 21, 2025 | 20.12 | 20.20 | 20.06 | 20.20 | 20.20 | - | 1,127 |
| Aug 20, 2025 | 20.35 | 20.41 | 20.13 | 20.20 | 20.20 | 0.05% | 1,001 |
| Aug 19, 2025 | 20.18 | 20.39 | 20.13 | 20.19 | 20.19 | 0.50% | 1,400 |
| Aug 18, 2025 | 20.16 | 20.16 | 20.09 | 20.09 | 20.09 | 0.10% | 207 |
| Aug 15, 2025 | 19.74 | 20.50 | 19.74 | 20.07 | 20.07 | 2.98% | 3,128 |
| Aug 14, 2025 | 19.45 | 19.49 | 19.39 | 19.49 | 19.49 | 0.05% | 800 |
| Aug 13, 2025 | 19.20 | 19.48 | 19.20 | 19.48 | 19.48 | 3.84% | 808 |
| Aug 12, 2025 | 19.12 | 19.13 | 18.76 | 18.76 | 18.76 | -0.58% | 1,123 |
| Aug 11, 2025 | 18.81 | 18.87 | 18.79 | 18.87 | 18.87 | 0.59% | 1,100 |
| Aug 8, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.48% | 200 |
| Aug 7, 2025 | 19.69 | 19.69 | 18.85 | 18.85 | 18.85 | -3.18% | 4,040 |
| Aug 6, 2025 | 19.90 | 19.91 | 19.47 | 19.47 | 19.47 | -2.60% | 1,000 |
| Aug 5, 2025 | 18.93 | 20.44 | 18.93 | 19.99 | 19.99 | 7.13% | 5,000 |
| Aug 1, 2025 | 18.75 | 18.75 | 18.25 | 18.66 | 18.66 | -1.48% | 3,400 |
| Jul 31, 2025 | 18.90 | 18.94 | 18.24 | 18.94 | 18.94 | 0.16% | 6,900 |
| Jul 30, 2025 | 20.75 | 20.80 | 18.91 | 18.91 | 18.91 | -6.25% | 10,900 |
| Jul 29, 2025 | 20.02 | 20.55 | 20.02 | 20.17 | 20.17 | 1.71% | 2,000 |
| Jul 28, 2025 | 19.78 | 20.37 | 19.78 | 19.83 | 19.83 | 1.12% | 4,800 |
| Jul 25, 2025 | 19.03 | 19.87 | 19.03 | 19.61 | 19.61 | 2.99% | 7,520 |
| Jul 24, 2025 | 19.28 | 19.35 | 19.04 | 19.04 | 19.04 | -1.55% | 1,700 |
| 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 |