Skip to main content
logo
Bausch + Lomb Corporation (TSX:BLCO)
Canada flag Canada · Delayed Price · Currency is CAD
16.90
+0.31 (1.87%)
Jun 27, 2025, 2:31 PM EDT

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.7617.2516.7616.9016.901.87%2,601
Jun 26, 202516.7916.7916.4816.5916.59-0.90%2,512
Jun 25, 202516.7916.8416.5516.7416.741.27%2,422
Jun 24, 202516.6016.7516.5316.5316.530.24%1,000
Jun 23, 202515.9816.5115.9816.4916.494.83%2,421
Jun 20, 202515.8316.1915.7315.7315.73-0.25%31,000
Jun 19, 202515.8615.8615.7715.7715.77-0.19%403
Jun 18, 202515.6915.9515.6915.8015.800.06%3,010
Jun 17, 202516.3016.5215.7615.7915.79-4.59%11,200
Jun 16, 202516.9716.9716.5516.5516.55-2.59%6,100
Jun 13, 202516.6516.9916.6516.9916.990.35%4,814
Jun 12, 202516.9416.9616.8016.9316.93-0.94%2,135
Jun 11, 202517.1917.3217.0317.0917.092.27%1,300
Jun 10, 202516.3717.2116.3716.7116.712.14%10,700
Jun 9, 202516.0816.4616.0016.3616.362.06%1,800
Jun 6, 202515.9816.0715.9016.0316.031.52%1,200
Jun 5, 202515.7015.9015.6915.7915.790.96%3,700
Jun 4, 202515.8115.8115.6415.6415.64-1.08%1,645
Jun 3, 202515.4715.9715.4715.8115.813.94%1,004
Jun 2, 202515.5515.8015.2115.2115.21-2.19%2,300
May 30, 202516.0616.0615.5515.5515.55-3.89%7,923
May 29, 202515.9016.2015.9016.1816.184.39%1,138
May 28, 202516.1616.2315.5015.5015.50-5.02%13,400
May 27, 202515.9716.5815.9316.3216.325.36%3,621
May 26, 202515.4915.4915.4915.4915.49--
May 23, 202515.4515.5415.2515.4915.49-0.45%1,413
May 22, 202515.7015.7015.5615.5615.562.03%1,700
May 21, 202515.8015.8615.2515.2515.25-9.98%8,900
May 20, 202516.5316.9415.8616.9416.943.61%7,000
May 16, 202516.5616.5616.3516.3516.350.49%3,200
May 15, 202515.9516.2715.8916.2716.274.83%900
May 14, 202516.1216.2415.5215.5215.52-5.77%1,600
May 13, 202516.5516.5916.2116.4716.47-0.42%2,040
May 12, 202516.5016.9516.5016.5416.544.82%2,700
May 9, 202515.9815.9815.5315.7815.78-1.31%1,100
May 8, 202516.2116.3315.8815.9915.991.91%1,935
May 7, 202515.0915.7715.0015.6915.697.17%3,300
May 6, 202515.6915.6914.6414.6414.64-6.51%9,300
May 5, 202515.9015.9015.5515.6615.66-0.95%4,643
May 2, 202516.1316.5315.7715.8115.81-1.00%11,300
May 1, 202515.6016.1015.6015.9715.974.72%10,610
Apr 30, 202516.8116.8114.5615.2515.25-19.74%28,400
Apr 29, 202518.9919.2018.9819.0019.000.42%1,411
Apr 28, 202518.9618.9618.7318.9218.92-0.58%600
Apr 25, 202519.2919.2918.7619.0319.03-1.09%830
Apr 24, 202518.4719.2418.4619.2419.248.82%3,321
Apr 23, 202517.8818.0517.6817.6817.686.12%2,800
Apr 22, 202517.4017.4416.6616.6616.660.06%3,400
Apr 21, 202516.7316.7316.3716.6516.65-0.18%1,110
Apr 17, 202516.4816.7416.3016.6816.682.77%2,100