Bausch + Lomb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	11.71	11.81	11.59	11.70	11.70	0.78%	447,344
Jun 5, 2025	11.52	11.66	11.47	11.61	11.61	0.87%	525,933
Jun 4, 2025	11.53	11.61	11.44	11.51	11.51	0.09%	235,398
Jun 3, 2025	11.42	11.72	11.22	11.50	11.50	0.44%	739,711
Jun 2, 2025	11.39	11.57	11.30	11.45	11.45	-0.17%	562,495
May 30, 2025	11.69	11.69	11.30	11.47	11.47	-2.13%	427,972
May 29, 2025	11.51	11.78	11.41	11.72	11.72	2.27%	428,408
May 28, 2025	11.81	11.81	11.45	11.46	11.46	-2.88%	530,141
May 27, 2025	11.74	12.05	11.44	11.80	11.80	4.52%	667,897
May 23, 2025	10.99	11.33	10.99	11.29	11.29	0.36%	559,805
May 22, 2025	11.12	11.39	11.00	11.25	11.25	0.54%	540,345
May 21, 2025	11.62	11.68	11.19	11.19	11.19	-4.77%	625,748
May 20, 2025	11.71	11.77	11.36	11.75	11.75	-0.17%	1,487,699
May 19, 2025	11.60	11.81	11.46	11.77	11.77	0.09%	767,504
May 16, 2025	11.82	11.91	11.69	11.76	11.76	-0.34%	370,545
May 15, 2025	11.59	11.83	11.30	11.80	11.80	2.16%	586,084
May 14, 2025	11.67	11.70	11.30	11.55	11.55	-1.79%	1,231,862
May 13, 2025	11.87	11.92	11.59	11.76	11.76	-1.09%	899,699
May 12, 2025	11.63	12.29	11.60	11.89	11.89	5.50%	1,122,178
May 9, 2025	11.52	11.57	11.10	11.27	11.27	-2.00%	657,308
May 8, 2025	11.47	11.78	11.41	11.50	11.50	0.88%	653,593
May 7, 2025	10.96	11.46	10.85	11.40	11.40	4.59%	611,863
May 6, 2025	11.19	11.50	10.83	10.90	10.90	-4.13%	1,640,929
May 5, 2025	11.35	11.48	11.21	11.37	11.37	-1.13%	1,638,654
May 2, 2025	11.65	12.06	11.40	11.50	11.50	-0.78%	1,860,152
May 1, 2025	11.61	11.77	11.22	11.59	11.59	0.26%	1,950,947
Apr 30, 2025	11.70	12.00	10.45	11.56	11.56	-15.74%	4,134,413
Apr 29, 2025	13.62	13.91	13.57	13.72	13.72	0.44%	623,272
Apr 28, 2025	13.76	13.97	13.43	13.66	13.66	-0.51%	837,230
Apr 25, 2025	13.70	13.79	13.53	13.73	13.73	-1.15%	530,956
Apr 24, 2025	13.37	13.92	13.10	13.89	13.89	9.03%	865,078
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