Bausch + Lomb Corporation (TSX:BLCO)
Canada
· Delayed Price · Currency is CAD 15.72
+0.17 (1.09%)
Jun 2, 2025, 10:21 AM EDT
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 16.55 | 16.59 | 16.21 | 16.47 | 16.47 | -0.42% | 2,040 |
| May 12, 2025 | 16.50 | 16.95 | 16.50 | 16.54 | 16.54 | 4.82% | 2,700 |
| May 9, 2025 | 15.98 | 15.98 | 15.53 | 15.78 | 15.78 | -1.31% | 1,100 |
| May 8, 2025 | 16.21 | 16.33 | 15.88 | 15.99 | 15.99 | 1.91% | 1,935 |
| May 7, 2025 | 15.09 | 15.77 | 15.00 | 15.69 | 15.69 | 7.17% | 3,300 |
| May 6, 2025 | 15.69 | 15.69 | 14.64 | 14.64 | 14.64 | -6.51% | 9,300 |
| May 5, 2025 | 15.90 | 15.90 | 15.55 | 15.66 | 15.66 | -0.95% | 4,643 |
| May 2, 2025 | 16.13 | 16.53 | 15.77 | 15.81 | 15.81 | -1.00% | 11,300 |
| May 1, 2025 | 15.60 | 16.10 | 15.60 | 15.97 | 15.97 | 4.72% | 10,610 |
| Apr 30, 2025 | 16.81 | 16.81 | 14.56 | 15.25 | 15.25 | -19.74% | 28,400 |
| Apr 29, 2025 | 18.99 | 19.20 | 18.98 | 19.00 | 19.00 | 0.42% | 1,411 |
| Apr 28, 2025 | 18.96 | 18.96 | 18.73 | 18.92 | 18.92 | -0.58% | 600 |
| Apr 25, 2025 | 19.29 | 19.29 | 18.76 | 19.03 | 19.03 | -1.09% | 830 |
| Apr 24, 2025 | 18.47 | 19.24 | 18.46 | 19.24 | 19.24 | 8.82% | 3,321 |
| Apr 23, 2025 | 17.88 | 18.05 | 17.68 | 17.68 | 17.68 | 6.12% | 2,800 |
| Apr 22, 2025 | 17.40 | 17.44 | 16.66 | 16.66 | 16.66 | 0.06% | 3,400 |
| Apr 21, 2025 | 16.73 | 16.73 | 16.37 | 16.65 | 16.65 | -0.18% | 1,110 |
| Apr 17, 2025 | 16.48 | 16.74 | 16.30 | 16.68 | 16.68 | 2.77% | 2,100 |
| Apr 16, 2025 | 16.57 | 16.63 | 16.20 | 16.23 | 16.23 | -2.35% | 914 |
| Apr 15, 2025 | 16.82 | 16.82 | 16.54 | 16.62 | 16.62 | -1.31% | 730 |
| Apr 14, 2025 | 16.38 | 17.02 | 16.38 | 16.84 | 16.84 | 6.51% | 2,700 |
| Apr 11, 2025 | 15.60 | 15.86 | 15.24 | 15.81 | 15.81 | -0.57% | 4,800 |
| Apr 10, 2025 | 17.47 | 17.47 | 15.54 | 15.90 | 15.90 | -13.59% | 2,433 |
| Apr 9, 2025 | 15.55 | 18.40 | 14.93 | 18.40 | 18.40 | 17.42% | 8,242 |
| Apr 8, 2025 | 16.78 | 16.79 | 15.55 | 15.67 | 15.67 | -6.95% | 3,510 |
| Apr 7, 2025 | 16.99 | 17.00 | 15.98 | 16.84 | 16.84 | -1.81% | 4,500 |
| Apr 4, 2025 | 17.84 | 17.84 | 17.07 | 17.15 | 17.15 | -6.18% | 6,241 |
| Apr 3, 2025 | 19.53 | 19.53 | 18.24 | 18.28 | 18.28 | -10.48% | 8,700 |
| Apr 2, 2025 | 20.20 | 20.42 | 20.11 | 20.42 | 20.42 | 1.49% | 1,200 |
| Apr 1, 2025 | 20.85 | 20.90 | 20.12 | 20.12 | 20.12 | -3.59% | 1,203 |
| Mar 31, 2025 | 20.13 | 21.29 | 20.13 | 20.87 | 20.87 | 3.21% | 1,600 |
| Mar 28, 2025 | 21.21 | 21.21 | 19.93 | 20.22 | 20.22 | -5.65% | 700 |
| Mar 27, 2025 | 21.68 | 21.68 | 20.00 | 21.43 | 21.43 | -4.42% | 6,803 |
| Mar 26, 2025 | 22.36 | 22.42 | 22.34 | 22.42 | 22.42 | -1.80% | 400 |
| Mar 25, 2025 | 22.87 | 22.92 | 22.71 | 22.83 | 22.83 | -0.52% | 1,500 |
| Mar 24, 2025 | 22.74 | 22.99 | 22.74 | 22.95 | 22.95 | - | 905 |
| Mar 21, 2025 | 22.39 | 22.95 | 22.29 | 22.95 | 22.95 | 1.68% | 3,318 |
| Mar 20, 2025 | 22.42 | 22.57 | 22.40 | 22.57 | 22.57 | 1.71% | 800 |