Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
12.74
+0.25 (2.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.84 | 13.24 | 12.67 | 12.74 | 12.74 | 2.00% | 613,218 |
| Apr 22, 2025 | 12.12 | 12.65 | 12.08 | 12.49 | 12.49 | 3.65% | 603,850 |
| Apr 21, 2025 | 12.03 | 12.17 | 11.81 | 12.05 | 12.05 | -0.08% | 642,377 |
| Apr 17, 2025 | 11.82 | 12.12 | 11.72 | 12.06 | 12.06 | 1.77% | 845,194 |
| Apr 16, 2025 | 11.88 | 12.11 | 11.62 | 11.85 | 11.85 | -0.67% | 423,040 |
| Apr 15, 2025 | 12.26 | 12.38 | 11.74 | 11.93 | 11.93 | -2.61% | 563,500 |
| Apr 14, 2025 | 11.63 | 12.28 | 11.58 | 12.25 | 12.25 | 7.46% | 850,510 |
| Apr 11, 2025 | 11.37 | 11.46 | 10.96 | 11.40 | 11.40 | 0.71% | 623,997 |
| Apr 10, 2025 | 12.25 | 12.25 | 10.88 | 11.32 | 11.32 | -9.66% | 1,055,872 |
| Apr 9, 2025 | 11.00 | 12.56 | 10.46 | 12.53 | 12.53 | 13.91% | 1,442,709 |
| Apr 8, 2025 | 12.28 | 12.28 | 10.88 | 11.00 | 11.00 | -7.33% | 784,418 |
| Apr 7, 2025 | 11.67 | 12.28 | 11.21 | 11.87 | 11.87 | -1.98% | 652,521 |
| Apr 4, 2025 | 12.79 | 12.79 | 11.94 | 12.11 | 12.11 | -6.77% | 1,168,645 |
| Apr 3, 2025 | 13.90 | 14.13 | 12.91 | 12.99 | 12.99 | -9.48% | 1,111,226 |
| Apr 2, 2025 | 13.95 | 14.36 | 13.95 | 14.35 | 14.35 | 1.77% | 425,705 |
| Apr 1, 2025 | 14.43 | 14.57 | 13.99 | 14.10 | 14.10 | -2.76% | 882,294 |
| Mar 31, 2025 | 13.94 | 14.70 | 13.94 | 14.50 | 14.50 | 2.62% | 1,899,581 |
| 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 |