Skip to main content
logo
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
14.94
-0.20 (-1.32%)
At close: Oct 31, 2025, 4:00 PM EDT
14.94
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:00 PM EDT

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202515.2115.2114.8314.9414.94-1.32%388,741
Oct 30, 202515.3115.6615.0915.1415.14-2.13%1,246,249
Oct 29, 202515.9916.0014.8815.4715.471.78%733,392
Oct 28, 202515.4515.4515.1515.2015.20-1.11%511,705
Oct 27, 202515.4915.5615.1815.3715.37-0.97%310,348
Oct 24, 202515.9515.9715.4915.5215.52-1.65%209,773
Oct 23, 202515.7315.8115.6315.7815.780.45%269,088
Oct 22, 202515.5515.7915.5015.7115.710.51%306,079
Oct 21, 202515.7115.8715.5715.6315.63-0.76%401,570
Oct 20, 202515.0815.9015.0815.7515.755.00%867,079
Oct 17, 202514.8415.0214.7715.0015.000.94%258,521
Oct 16, 202514.6715.1714.6714.8614.86-0.73%290,502
Oct 15, 202515.1915.2914.9114.9714.97-1.06%224,203
Oct 14, 202514.8115.3114.7515.1315.131.68%293,744
Oct 13, 202514.3914.8814.3914.8814.883.91%370,530
Oct 10, 202514.5314.5313.7714.3214.32-0.69%1,388,354
Oct 9, 202514.6614.7014.3014.4214.42-1.97%556,486
Oct 8, 202514.7214.8214.5214.7114.710.34%385,472
Oct 7, 202514.8114.9814.6114.6614.66-1.54%238,682
Oct 6, 202515.2515.2514.8314.8914.89-2.04%278,086
Oct 3, 202514.8315.2114.6715.2015.202.98%298,368
Oct 2, 202514.5214.8114.4014.7614.760.61%551,197
Oct 1, 202515.0015.1914.6214.6714.67-2.65%811,089
Sep 30, 202514.9015.2914.8715.0715.070.74%609,479
Sep 29, 202514.7515.0114.5014.9614.963.17%452,148
Sep 26, 202514.4614.7514.4014.5014.500.90%776,111
Sep 25, 202514.8714.9414.1514.3714.37-4.26%908,993
Sep 24, 202515.0715.2915.0015.0115.01-0.46%424,537
Sep 23, 202515.2015.4515.0815.0815.08-1.11%386,171
Sep 22, 202515.2015.3015.1515.2515.250.39%534,620
Sep 19, 202515.3615.3615.1015.1915.19-1.24%1,235,167
Sep 18, 202515.1715.5115.1215.3815.381.72%373,605
Sep 17, 202515.0015.5714.9915.1215.121.48%322,647
Sep 16, 202515.1915.4114.8914.9014.90-2.17%851,109
Sep 15, 202515.2715.3115.0315.2315.230.26%355,784
Sep 12, 202515.2615.3815.1315.1915.19-0.85%310,268
Sep 11, 202515.2515.5015.1015.3215.322.13%308,604
Sep 10, 202515.3515.3515.0015.0015.00-1.96%379,152
Sep 9, 202515.4915.4915.1915.3015.30-1.42%362,286
Sep 8, 202515.0715.5614.8915.5215.523.40%722,818
Sep 5, 202514.6415.0314.5715.0115.012.88%744,936
Sep 4, 202514.6914.7414.5314.5914.59-0.27%235,866
Sep 3, 202514.7415.0814.5914.6314.63-1.22%556,285
Sep 2, 202514.4314.8814.3814.8114.811.23%440,078
Aug 29, 202514.6014.6914.5214.6314.630.55%464,594
Aug 28, 202514.5814.6014.4414.5514.55-470,876
Aug 27, 202514.4814.6814.4814.5514.550.76%567,516
Aug 26, 202514.5014.7414.4414.4414.44-0.62%410,467
Aug 25, 202514.9515.0414.5114.5314.53-2.74%250,769
Aug 22, 202514.6315.0414.5814.9414.943.03%935,842