Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
14.00
-0.13 (-0.92%)
Mar 31, 2025, 10:47 AM EDT - Market open
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.66 | 14.66 | 13.88 | 14.13 | 14.13 | -5.80% | 1,790,977 |
| Mar 27, 2025 | 15.18 | 15.33 | 13.94 | 15.00 | 15.00 | -4.28% | 2,860,765 |
| Mar 26, 2025 | 15.93 | 15.99 | 15.62 | 15.67 | 15.67 | -1.38% | 373,230 |
| Mar 25, 2025 | 15.95 | 16.08 | 15.81 | 15.89 | 15.89 | -0.13% | 457,318 |
| Mar 24, 2025 | 15.61 | 16.08 | 15.61 | 15.91 | 15.91 | 2.25% | 408,556 |
| Mar 21, 2025 | 15.73 | 15.73 | 15.47 | 15.56 | 15.56 | -1.21% | 162,589 |
| Mar 20, 2025 | 15.49 | 15.77 | 15.42 | 15.75 | 15.75 | 1.68% | 359,166 |
| Mar 19, 2025 | 15.42 | 15.54 | 15.29 | 15.49 | 15.49 | 0.06% | 216,008 |
| Mar 18, 2025 | 15.32 | 15.48 | 15.23 | 15.48 | 15.48 | 0.52% | 236,684 |
| Mar 17, 2025 | 15.35 | 15.52 | 15.26 | 15.40 | 15.40 | 0.33% | 218,660 |
| Mar 14, 2025 | 15.25 | 15.42 | 15.13 | 15.35 | 15.35 | 1.05% | 278,286 |
| Mar 13, 2025 | 15.27 | 15.32 | 15.07 | 15.19 | 15.19 | -0.33% | 304,565 |
| Mar 12, 2025 | 15.52 | 15.58 | 15.11 | 15.24 | 15.24 | -1.87% | 474,621 |
| Mar 11, 2025 | 15.84 | 15.86 | 15.33 | 15.53 | 15.53 | -2.33% | 725,031 |
| Mar 10, 2025 | 16.00 | 16.14 | 15.90 | 15.90 | 15.90 | -1.24% | 612,869 |
| Mar 7, 2025 | 16.00 | 16.15 | 15.89 | 16.10 | 16.10 | 0.69% | 616,057 |
| Mar 6, 2025 | 15.59 | 16.03 | 15.54 | 15.99 | 15.99 | 1.85% | 481,347 |
| Mar 5, 2025 | 15.93 | 16.10 | 15.67 | 15.70 | 15.70 | -0.88% | 591,631 |
| Mar 4, 2025 | 15.78 | 16.08 | 15.51 | 15.84 | 15.84 | -0.13% | 541,597 |
| Mar 3, 2025 | 15.88 | 16.14 | 15.68 | 15.86 | 15.86 | -0.88% | 494,949 |
| Feb 28, 2025 | 15.80 | 16.02 | 15.80 | 16.00 | 16.00 | 1.27% | 709,463 |
| Feb 27, 2025 | 15.77 | 15.96 | 15.64 | 15.80 | 15.80 | -0.38% | 574,848 |
| Feb 26, 2025 | 16.00 | 16.15 | 15.81 | 15.86 | 15.86 | -0.69% | 727,973 |
| Feb 25, 2025 | 15.87 | 16.10 | 15.81 | 15.97 | 15.97 | 1.01% | 482,983 |
| Feb 24, 2025 | 15.75 | 15.97 | 15.69 | 15.81 | 15.81 | 0.38% | 497,605 |
| Feb 21, 2025 | 15.77 | 16.07 | 15.65 | 15.75 | 15.75 | -0.88% | 589,710 |
| Feb 20, 2025 | 16.04 | 16.31 | 15.88 | 15.89 | 15.89 | -2.52% | 1,444,374 |
| Feb 19, 2025 | 16.26 | 16.60 | 15.62 | 16.30 | 16.30 | -0.31% | 1,245,403 |
| Feb 18, 2025 | 16.35 | 16.48 | 16.25 | 16.35 | 16.35 | -0.37% | 605,288 |
| Feb 14, 2025 | 16.72 | 16.87 | 16.40 | 16.41 | 16.41 | -1.38% | 341,072 |
| Feb 13, 2025 | 16.55 | 16.76 | 16.40 | 16.64 | 16.64 | 1.22% | 532,389 |
| Feb 12, 2025 | 15.93 | 16.50 | 15.89 | 16.44 | 16.44 | 2.11% | 659,191 |
| Feb 11, 2025 | 16.21 | 16.21 | 16.09 | 16.10 | 16.10 | -0.86% | 281,420 |
| Feb 10, 2025 | 16.04 | 16.39 | 15.83 | 16.24 | 16.24 | 0.87% | 711,070 |
| Feb 7, 2025 | 16.16 | 16.37 | 16.00 | 16.10 | 16.10 | 0.25% | 554,441 |
| Feb 6, 2025 | 16.54 | 16.82 | 16.00 | 16.06 | 16.06 | -9.52% | 3,985,046 |
| Feb 5, 2025 | 17.62 | 17.76 | 17.58 | 17.75 | 17.75 | 1.43% | 309,709 |
| Feb 4, 2025 | 17.38 | 17.72 | 17.28 | 17.50 | 17.50 | 0.29% | 316,719 |
| Feb 3, 2025 | 17.03 | 17.51 | 16.99 | 17.45 | 17.45 | 0.58% | 464,104 |
| Jan 31, 2025 | 17.71 | 17.81 | 17.23 | 17.35 | 17.35 | -1.70% | 361,976 |
| Jan 30, 2025 | 17.96 | 18.14 | 17.55 | 17.65 | 17.65 | -1.29% | 358,261 |
| Jan 29, 2025 | 17.06 | 17.97 | 17.01 | 17.88 | 17.88 | 2.70% | 679,014 |
| Jan 28, 2025 | 17.38 | 17.74 | 17.31 | 17.41 | 17.41 | -0.23% | 507,929 |
| Jan 27, 2025 | 17.13 | 17.62 | 17.11 | 17.45 | 17.45 | 1.51% | 507,510 |
| Jan 24, 2025 | 16.80 | 17.27 | 16.80 | 17.19 | 17.19 | 2.02% | 580,458 |
| Jan 23, 2025 | 17.07 | 17.13 | 16.73 | 16.85 | 16.85 | -1.29% | 879,117 |
| Jan 22, 2025 | 17.22 | 17.37 | 16.92 | 17.07 | 17.07 | -0.64% | 1,291,840 |
| Jan 21, 2025 | 17.45 | 17.50 | 16.98 | 17.18 | 17.18 | -1.04% | 833,182 |
| Jan 17, 2025 | 17.47 | 17.57 | 17.32 | 17.36 | 17.36 | -0.46% | 711,230 |
| Jan 16, 2025 | 17.04 | 17.46 | 17.00 | 17.44 | 17.44 | 0.98% | 855,387 |