Skip to main content
logo
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
17.94
+0.29 (1.64%)
Feb 20, 2026, 4:00 PM EST - Market closed

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.6018.1217.5617.9417.941.64%365,685
Feb 19, 202617.6218.0917.3817.6517.65-0.11%679,859
Feb 18, 202616.7617.7116.2517.6717.67-0.34%1,091,640
Feb 17, 202617.0717.9116.9517.7317.734.11%1,181,215
Feb 13, 202616.7217.2216.6117.0317.031.79%398,110
Feb 12, 202617.0717.1016.6016.7316.73-1.76%286,734
Feb 11, 202617.1617.1616.7617.0317.03-0.70%230,589
Feb 10, 202616.8917.4516.8917.1517.151.42%416,110
Feb 9, 202617.0217.0916.6416.9116.91-0.53%340,354
Feb 6, 202616.4817.1316.4817.0017.003.60%352,046
Feb 5, 202616.4816.6316.2916.4116.41-0.85%274,261
Feb 4, 202616.3216.7316.1716.5516.552.10%436,862
Feb 3, 202616.9017.0616.1816.2116.21-3.34%458,654
Feb 2, 202616.6416.9016.6216.7716.770.42%301,204
Jan 30, 202616.7816.9316.6016.7016.70-0.89%194,207
Jan 29, 202616.8216.9116.5616.8516.850.54%140,139
Jan 28, 202616.9316.9416.6016.7616.76-0.48%292,837
Jan 27, 202617.0717.1416.8116.8416.84-0.18%254,305
Jan 26, 202617.0217.1516.8016.8716.87-0.65%141,886
Jan 23, 202617.0117.0516.7416.9816.98-1.22%436,965
Jan 22, 202617.4117.5417.1017.1917.19-0.41%305,221
Jan 21, 202617.1817.4317.0617.2617.260.99%537,490
Jan 20, 202617.0017.1516.8517.0917.09-0.41%316,998
Jan 16, 202617.5017.5017.1417.1617.16-1.61%146,960
Jan 15, 202617.3017.4917.1817.4417.440.69%282,114
Jan 14, 202617.4017.5917.3017.3217.32-0.74%254,680
Jan 13, 202617.6617.8617.0717.4517.45-0.29%528,058
Jan 12, 202617.1617.6817.0217.5017.501.69%461,617
Jan 9, 202617.3117.4317.0817.2117.21-0.52%291,706
Jan 8, 202617.2717.5217.2717.3017.30-0.57%224,746
Jan 7, 202617.1617.5517.0517.4017.401.64%389,713
Jan 6, 202616.7617.2616.7617.1217.121.90%398,543
Jan 5, 202616.2216.8516.2216.8016.801.33%540,839
Jan 2, 202617.1617.1616.5516.5816.58-2.93%630,006
Dec 31, 202517.0817.2617.0417.0817.08-0.47%460,883
Dec 30, 202517.1717.1916.9417.1617.160.06%308,939
Dec 29, 202517.1717.2317.0017.1517.15-0.17%201,736
Dec 26, 202517.1017.2217.0117.1817.181.00%175,478
Dec 24, 202517.0117.1116.8417.0117.010.18%93,054
Dec 23, 202516.9517.0116.7616.9816.980.35%222,399
Dec 22, 202516.9617.0716.8616.9216.92-0.35%215,204
Dec 19, 202516.8117.1816.8016.9816.980.47%462,381
Dec 18, 202516.9217.0216.7416.9016.900.12%360,187
Dec 17, 202516.9017.0616.7916.8816.88-0.59%347,605
Dec 16, 202517.3317.3316.8416.9816.98-0.64%399,061
Dec 15, 202517.0417.1016.8317.0917.090.59%385,515
Dec 12, 202517.3317.3316.8616.9916.99-1.62%440,470
Dec 11, 202517.1517.4117.0417.2717.273.17%687,779
Dec 10, 202516.4016.9516.4016.7416.741.70%439,130
Dec 9, 202516.5116.7016.3916.4616.46-0.60%158,880