Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
17.30
-0.10 (-0.57%)
Jan 8, 2026, 4:00 PM EST - Market closed
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 17.27 | 17.52 | 17.27 | 17.30 | 17.30 | -0.57% | 224,746 |
| Jan 7, 2026 | 17.16 | 17.55 | 17.05 | 17.40 | 17.40 | 1.64% | 389,713 |
| Jan 6, 2026 | 16.76 | 17.26 | 16.76 | 17.12 | 17.12 | 1.90% | 398,543 |
| Jan 5, 2026 | 16.22 | 16.85 | 16.22 | 16.80 | 16.80 | 1.33% | 540,839 |
| Jan 2, 2026 | 17.16 | 17.16 | 16.55 | 16.58 | 16.58 | -2.93% | 630,006 |
| Dec 31, 2025 | 17.08 | 17.26 | 17.04 | 17.08 | 17.08 | -0.47% | 460,883 |
| Dec 30, 2025 | 17.17 | 17.19 | 16.94 | 17.16 | 17.16 | 0.06% | 308,939 |
| Dec 29, 2025 | 17.17 | 17.23 | 17.00 | 17.15 | 17.15 | -0.17% | 201,736 |
| Dec 26, 2025 | 17.10 | 17.22 | 17.01 | 17.18 | 17.18 | 1.00% | 175,478 |
| Dec 24, 2025 | 17.01 | 17.11 | 16.84 | 17.01 | 17.01 | 0.18% | 93,054 |
| Dec 23, 2025 | 16.95 | 17.01 | 16.76 | 16.98 | 16.98 | 0.35% | 222,399 |
| Dec 22, 2025 | 16.96 | 17.07 | 16.86 | 16.92 | 16.92 | -0.35% | 215,204 |
| Dec 19, 2025 | 16.81 | 17.18 | 16.80 | 16.98 | 16.98 | 0.47% | 462,381 |
| Dec 18, 2025 | 16.92 | 17.02 | 16.74 | 16.90 | 16.90 | 0.12% | 360,187 |
| Dec 17, 2025 | 16.90 | 17.06 | 16.79 | 16.88 | 16.88 | -0.59% | 347,605 |
| Dec 16, 2025 | 17.33 | 17.33 | 16.84 | 16.98 | 16.98 | -0.64% | 399,061 |
| Dec 15, 2025 | 17.04 | 17.10 | 16.83 | 17.09 | 17.09 | 0.59% | 385,515 |
| Dec 12, 2025 | 17.33 | 17.33 | 16.86 | 16.99 | 16.99 | -1.62% | 440,470 |
| Dec 11, 2025 | 17.15 | 17.41 | 17.04 | 17.27 | 17.27 | 3.17% | 687,779 |
| Dec 10, 2025 | 16.40 | 16.95 | 16.40 | 16.74 | 16.74 | 1.70% | 439,130 |
| Dec 9, 2025 | 16.51 | 16.70 | 16.39 | 16.46 | 16.46 | -0.60% | 158,880 |
| Dec 8, 2025 | 16.81 | 16.86 | 16.47 | 16.56 | 16.56 | -1.55% | 290,484 |
| Dec 5, 2025 | 17.00 | 17.35 | 16.81 | 16.82 | 16.82 | 0.06% | 234,492 |
| Dec 4, 2025 | 16.80 | 17.15 | 16.80 | 16.81 | 16.81 | -0.88% | 171,999 |
| Dec 3, 2025 | 17.05 | 17.10 | 16.73 | 16.96 | 16.96 | -0.53% | 454,777 |
| Dec 2, 2025 | 17.63 | 17.70 | 16.82 | 17.05 | 17.05 | 2.96% | 704,331 |
| Dec 1, 2025 | 16.10 | 16.75 | 16.03 | 16.56 | 16.56 | 2.29% | 390,713 |
| Nov 28, 2025 | 16.23 | 16.34 | 16.18 | 16.19 | 16.19 | -0.06% | 119,486 |
| Nov 26, 2025 | 15.99 | 16.22 | 15.93 | 16.20 | 16.20 | 1.95% | 197,124 |
| Nov 25, 2025 | 15.46 | 15.99 | 15.46 | 15.89 | 15.89 | 2.85% | 244,439 |
| Nov 24, 2025 | 15.08 | 15.59 | 15.08 | 15.45 | 15.45 | 2.52% | 244,481 |
| Nov 21, 2025 | 14.57 | 15.33 | 14.54 | 15.07 | 15.07 | 3.50% | 403,234 |
| Nov 20, 2025 | 14.75 | 14.79 | 14.44 | 14.56 | 14.56 | -0.41% | 375,743 |
| Nov 19, 2025 | 15.09 | 15.15 | 14.60 | 14.62 | 14.62 | -3.18% | 344,285 |
| Nov 18, 2025 | 14.90 | 15.21 | 14.69 | 15.10 | 15.10 | 0.67% | 1,099,639 |
| Nov 17, 2025 | 15.61 | 15.68 | 14.89 | 15.00 | 15.00 | -3.85% | 742,624 |
| Nov 14, 2025 | 15.58 | 15.87 | 15.24 | 15.60 | 15.60 | -0.57% | 434,840 |
| Nov 13, 2025 | 16.80 | 16.81 | 15.60 | 15.69 | 15.69 | -5.48% | 912,438 |
| Nov 12, 2025 | 16.41 | 16.64 | 16.06 | 16.60 | 16.60 | 1.03% | 313,149 |
| Nov 11, 2025 | 16.00 | 16.75 | 15.81 | 16.43 | 16.43 | 2.88% | 571,182 |
| Nov 10, 2025 | 15.60 | 16.07 | 15.59 | 15.97 | 15.97 | 2.70% | 317,438 |
| Nov 7, 2025 | 15.47 | 15.57 | 15.30 | 15.55 | 15.55 | 0.13% | 211,780 |
| Nov 6, 2025 | 15.73 | 15.76 | 15.26 | 15.53 | 15.53 | -1.27% | 589,353 |
| Nov 5, 2025 | 14.98 | 16.00 | 14.89 | 15.73 | 15.73 | 4.87% | 1,103,116 |
| Nov 4, 2025 | 15.12 | 15.32 | 14.94 | 15.00 | 15.00 | -1.64% | 648,178 |
| Nov 3, 2025 | 14.93 | 15.29 | 14.60 | 15.25 | 15.25 | 2.07% | 361,417 |
| Oct 31, 2025 | 15.21 | 15.21 | 14.83 | 14.94 | 14.94 | -1.32% | 388,744 |
| Oct 30, 2025 | 15.31 | 15.66 | 15.09 | 15.14 | 15.14 | -2.13% | 1,246,249 |
| Oct 29, 2025 | 15.99 | 16.00 | 14.88 | 15.47 | 15.47 | 1.78% | 733,392 |
| Oct 28, 2025 | 15.45 | 15.45 | 15.15 | 15.20 | 15.20 | -1.11% | 511,705 |