Skip to main content
logo
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
16.70
-0.15 (-0.89%)
Jan 30, 2026, 4:00 PM EST - Market closed

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 202516.8116.8616.4716.5616.56-1.55%290,484
Dec 5, 202517.0017.3516.8116.8216.820.06%234,492
Dec 4, 202516.8017.1516.8016.8116.81-0.88%171,999
Dec 3, 202517.0517.1016.7316.9616.96-0.53%454,777
Dec 2, 202517.6317.7016.8217.0517.052.96%704,331
Dec 1, 202516.1016.7516.0316.5616.562.29%390,713
Nov 28, 202516.2316.3416.1816.1916.19-0.06%119,486
Nov 26, 202515.9916.2215.9316.2016.201.95%197,124
Nov 25, 202515.4615.9915.4615.8915.892.85%244,439
Nov 24, 202515.0815.5915.0815.4515.452.52%244,481
Nov 21, 202514.5715.3314.5415.0715.073.50%403,234
Nov 20, 202514.7514.7914.4414.5614.56-0.41%375,743
Nov 19, 202515.0915.1514.6014.6214.62-3.18%344,285
Nov 18, 202514.9015.2114.6915.1015.100.67%1,099,639