Skip to main content
logo
Bausch + Lomb Corporation (TSX:BLCO)
Canada flag Canada · Delayed Price · Currency is CAD
22.04
+0.47 (2.18%)
May 1, 2026, 2:39 PM EST

TSX:BLCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202621.5022.1621.3922.0422.042.18%3,101
Apr 30, 202621.3321.5721.0721.5721.572.62%2,901
Apr 29, 202621.9622.1820.8221.0221.02-2.59%6,095
Apr 28, 202621.8121.8421.5321.5821.58-0.32%1,676
Apr 27, 202621.7721.9621.6521.6521.65-0.14%1,500
Apr 24, 202621.6621.7621.5021.6821.680.70%3,101
Apr 23, 202621.8721.9521.4421.5321.53-1.64%2,230
Apr 22, 202621.7122.0721.7121.8921.89-0.41%2,673
Apr 21, 202622.8922.9821.8521.9821.98-3.64%5,488
Apr 20, 202623.0623.0622.8122.8122.81-1.34%429
Apr 17, 202623.1423.3122.9923.1223.121.36%810
Apr 16, 202623.0323.0322.8122.8122.81-1.43%622
Apr 15, 202623.1823.1823.1423.1423.140.22%844
Apr 14, 202622.9423.2422.9423.0923.093.68%3,418
Apr 13, 202622.6122.8222.2722.2722.27-2.45%2,900
Apr 10, 202622.7722.9622.7422.8322.830.57%2,183
Apr 9, 202622.5122.7022.4022.7022.700.84%1,751
Apr 8, 202623.0023.1022.5122.5122.511.63%2,438
Apr 7, 202622.5122.5122.1522.1522.15-2.68%1,828
Apr 6, 202622.7222.8222.7222.7622.76-0.91%504
Apr 2, 202623.1423.4622.9722.9722.97-0.61%2,010
Apr 1, 202622.4423.2422.4423.1123.114.71%1,602
Mar 31, 202621.6022.1721.4322.0722.073.71%4,501
Mar 30, 202621.6221.6221.0721.2821.28-0.14%4,240
Mar 27, 202621.6521.6821.3121.3121.31-3.05%2,800
Mar 26, 202622.1222.2621.9821.9821.98-0.59%6,800
Mar 25, 202621.3222.1521.3222.1122.112.36%2,702
Mar 24, 202621.8321.8321.2921.6021.60-1.05%7,501
Mar 23, 202622.5022.5421.8321.8321.83-1.40%5,350
Mar 20, 202622.0622.1421.5022.1422.140.05%3,657
Mar 19, 202621.9222.3021.7022.1322.130.50%1,001
Mar 18, 202622.8922.8922.0222.0222.02-3.46%500
Mar 17, 202622.7322.8922.5922.8122.811.06%2,700
Mar 16, 202622.4522.7422.4522.5722.571.48%1,500
Mar 13, 202622.7222.7222.2422.2422.24-1.72%2,325
Mar 12, 202623.5623.5622.5922.6322.63-5.08%3,580
Mar 11, 202623.6223.8423.5223.8423.841.32%1,126
Mar 10, 202623.2823.5923.1923.5323.53-0.84%731
Mar 9, 202623.0023.7322.8023.7323.732.02%4,015
Mar 6, 202623.2323.3323.2323.2623.26-3.12%322
Mar 5, 202624.5324.5323.8824.0124.01-2.56%1,301
Mar 4, 202624.5424.6424.5324.6424.641.11%1,101
Mar 3, 202624.7124.7424.0324.3724.37-2.32%24,500
Mar 2, 202624.6124.9724.4624.9524.950.48%1,181
Feb 27, 202624.9925.0524.8324.8324.83-1.08%400
Feb 26, 202625.2825.2824.7925.1025.10-1.22%1,100
Feb 25, 202625.7025.7025.4125.4125.410.67%1,301
Feb 24, 202625.0525.3425.0525.2425.242.81%1,293
Feb 23, 202624.3124.6824.3124.5524.55-0.12%976
Feb 20, 202624.1324.6324.1324.5824.581.49%1,302