Skip to main content
Bausch + Lomb Corporation (TSX:BLCO)
Canada flag Canada · Delayed Price · Currency is CAD
22.42
-0.09 (-0.40%)
Feb 21, 2025, 3:59 PM EST

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.7622.6722.3022.4422.44-0.31%445
Feb 20, 202522.7623.0922.5122.5122.51-2.89%2,819
Feb 19, 202523.0723.3522.5223.1823.180.39%2,800
Feb 18, 202523.3223.3223.0923.0923.09-1.45%1,133
Feb 14, 202523.7323.7323.3723.4323.43-0.21%500
Feb 13, 202523.7123.7123.4823.4823.48-0.21%300
Feb 12, 202523.2223.5323.2223.5323.532.13%700
Feb 11, 202523.1023.1023.0423.0423.04-0.56%208
Feb 10, 202523.0023.4422.9523.1723.170.74%4,532
Feb 7, 202522.9923.3022.9423.0023.000.04%2,542
Feb 6, 202523.7523.7522.9622.9922.99-9.06%15,702
Feb 5, 202525.1025.2825.1025.2825.280.84%1,700
Feb 4, 202525.0225.3125.0225.0725.07-1.57%801
Feb 3, 202524.9325.4724.9325.4725.471.39%2,200
Jan 31, 202525.6025.6725.0725.1225.12-1.88%1,140
Jan 30, 202525.8025.9725.4525.6025.60-0.78%720
Jan 29, 202525.1625.9024.9325.8025.802.71%3,800
Jan 28, 202524.9625.4024.9625.1225.120.28%1,600
Jan 27, 202524.8725.2724.8725.0525.051.91%5,900
Jan 24, 202524.3424.5824.1724.5824.581.49%1,400
Jan 23, 202524.4924.4924.1824.2224.22-0.90%800
Jan 22, 202524.7524.8824.4424.4424.44-0.29%800
Jan 21, 202525.1125.1224.4624.5124.51-2.70%2,800
Jan 20, 202524.0625.4324.0625.1925.196.29%3,400
Jan 17, 202525.1625.2623.7023.7023.70-5.58%4,800
Jan 16, 202524.9425.1024.5525.1025.100.80%1,200
Jan 15, 202525.0825.0824.8724.9024.900.65%3,906
Jan 14, 202525.1925.1924.1724.7424.74-1.20%6,218
Jan 13, 202525.7025.7025.0425.0425.04-2.68%443
Jan 10, 202525.8025.8725.6225.7325.73-0.04%1,300
Jan 9, 202525.5025.7425.1125.7425.74-1.15%2,900
Jan 8, 202525.8726.2725.8626.0426.041.32%2,536
Jan 7, 202525.6425.7325.3725.7025.700.04%1,600
Jan 6, 202525.6326.0025.4425.6925.690.20%4,306
Jan 3, 202526.3626.3625.6425.6425.64-1.19%1,812
Jan 2, 202526.2626.7025.9525.9525.95-0.04%2,236
Dec 31, 202425.8325.9625.7725.9625.961.84%700
Dec 30, 202425.4325.6425.4325.4925.49-1.32%3,700
Dec 27, 202426.0126.1425.8325.8325.830.86%1,200
Dec 24, 202425.6825.6825.5525.6125.61-0.12%800
Dec 23, 202425.4925.6725.3825.6425.64-4.58%1,638
Dec 20, 202425.8726.8725.6526.8726.873.59%22,138
Dec 19, 202426.2526.2525.7525.9425.94-1.44%1,000
Dec 18, 202426.9127.1226.3026.3226.32-2.45%4,312
Dec 17, 202426.7726.9826.7726.9826.984.53%800
Dec 16, 202426.5126.6625.8125.8125.81-2.27%1,500
Dec 13, 202426.2026.4825.9726.4126.41-0.64%3,100
Dec 12, 202425.7426.7125.5026.5826.583.54%3,229
Dec 11, 202425.4525.8424.9825.6725.67-12.39%3,907
Dec 10, 202428.4629.3028.4629.3029.303.06%2,447
Dec 9, 202427.7528.8827.7528.4328.430.18%4,203
Dec 6, 202428.2228.3828.2228.3828.381.32%1,300
Dec 5, 202427.7728.0127.6428.0128.011.08%1,700
Dec 4, 202427.7227.9727.7127.7127.710.36%1,305
Dec 3, 202427.1827.6127.1227.6127.611.10%1,420
Dec 2, 202426.9727.3926.9727.3127.31-1.76%939
Nov 29, 202427.9427.9627.8027.8027.800.14%400
Nov 28, 202426.5127.7626.5127.7627.76-3.11%1,900
Nov 27, 202427.9628.6527.8028.6528.653.17%1,829
Nov 26, 202427.3028.0527.2827.7727.771.50%1,300
Nov 25, 202427.4927.7027.3627.3627.362.55%1,405
Nov 22, 202427.6627.6626.6826.6826.68-3.61%700
Nov 21, 202427.3527.6827.3527.6827.682.10%540
Nov 20, 202427.2527.2527.0527.1127.11-0.73%1,617
Nov 19, 202427.4727.5427.2727.3127.31-1.41%2,204
Nov 18, 202428.2728.2727.4027.7027.70-2,303
Nov 15, 202427.6227.7327.5427.7027.700.25%400
Nov 14, 202427.9127.9127.4227.6327.630.22%900
Nov 13, 202427.2927.6627.2927.5727.571.47%800
Nov 12, 202427.9127.9127.1727.1727.17-4.47%505
Nov 11, 202428.5028.7128.4428.4428.442.45%303
Nov 8, 202427.9228.0527.6727.7627.76-1.14%1,400
Nov 7, 202427.5728.1627.5728.0828.082.15%2,200
Nov 6, 202427.7427.7427.4527.4927.490.33%2,207
Nov 5, 202427.6427.7027.3927.4027.40-1.30%900
Nov 4, 202428.6028.6027.4727.7627.76-3.00%1,700
Nov 1, 202428.3228.9128.3228.6228.621.10%4,547
Oct 31, 202428.2328.3728.0228.3128.31-0.63%2,200
Oct 30, 202428.8829.2028.3028.4928.49-1.35%2,210
Oct 29, 202428.2828.8828.2828.8828.881.91%5,600
Oct 28, 202428.5828.6828.2928.3428.34-0.32%1,022
Oct 25, 202428.1028.5828.1028.4328.431.83%1,025
Oct 24, 202428.1628.1627.8827.9227.920.47%520
Oct 23, 202427.9928.0027.7927.7927.79-1.17%1,030
Oct 22, 202428.2328.2327.7728.1228.12-1.26%2,000
Oct 21, 202428.6828.8028.1128.4828.48-4,221
Oct 18, 202428.7728.7728.2828.4828.48-1.93%2,400
Oct 17, 202428.5529.0428.3729.0429.041.86%1,509
Oct 16, 202428.8128.8128.3928.5128.510.04%1,600
Oct 15, 202429.0129.3728.4728.5028.506.58%16,523
Oct 11, 202426.2526.7426.2526.7426.742.02%1,815
Oct 10, 202425.7726.2525.7126.2126.211.63%1,100
Oct 9, 202425.1725.7925.1725.7925.795.31%820
Oct 8, 202425.5225.5924.4924.4924.49-4.07%3,600
Oct 7, 202425.9425.9425.4925.5325.53-0.93%2,300
Oct 4, 202425.7925.7925.5625.7725.770.66%3,500
Oct 3, 202425.7725.7725.6025.6025.60-0.51%3,100
Oct 2, 202425.7925.8025.7025.7325.73-0.27%1,301
Oct 1, 202426.1226.1225.5925.8025.80-1.30%2,008
Sep 30, 202425.7226.2925.7126.1426.142.27%816