Skip to main content
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
18.00
+0.05 (0.28%)
At close: Dec 20, 2024, 4:00 PM
18.60
+0.60 (3.33%)
After-hours: Dec 20, 2024, 4:10 PM EST

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.8518.2017.8518.0018.000.28%401,500
Dec 19, 202418.2718.4917.8717.9517.95-1.59%349,377
Dec 18, 202418.9118.9918.2418.2418.24-3.24%438,577
Dec 17, 202418.4618.8918.4118.8518.851.62%361,626
Dec 16, 202418.4318.7618.4218.5518.55-0.27%447,620
Dec 13, 202418.5218.6518.2118.6018.60-0.11%756,145
Dec 12, 202418.4118.7618.0318.6218.622.53%923,241
Dec 11, 202418.1518.4517.7118.1618.16-12.06%3,076,082
Dec 10, 202420.1820.7120.0020.6520.652.99%911,789
Dec 9, 202419.9620.5819.8820.0520.05-0.10%562,338
Dec 6, 202419.9320.0919.9020.0720.070.80%173,320
Dec 5, 202419.7019.9519.5919.9119.910.86%232,405
Dec 4, 202419.6419.9219.5119.7419.740.36%171,999
Dec 3, 202419.3919.6919.1719.6719.671.03%259,555
Dec 2, 202419.2519.5919.0219.4719.47-1.77%246,264
Nov 29, 202420.1020.1219.7919.8219.82-0.75%149,096
Nov 27, 202419.7320.0519.7219.9719.971.11%127,273
Nov 26, 202419.7019.8019.3519.7519.750.41%322,779
Nov 25, 202419.7919.9919.5519.6719.670.51%221,668
Nov 22, 202419.6919.8819.4819.5719.57-1.21%363,734
Nov 21, 202419.4119.8319.3219.8119.812.22%243,674
Nov 20, 202419.5019.5619.3119.3819.38-0.87%146,568
Nov 19, 202419.5619.7619.5019.5519.55-1.06%285,290
Nov 18, 202419.6820.2319.5219.7619.760.41%656,182
Nov 15, 202419.5319.7619.4419.6819.680.56%465,864
Nov 14, 202419.7219.8619.5019.5719.57-0.96%291,079
Nov 13, 202419.6219.8719.4819.7619.761.13%456,467
Nov 12, 202420.3220.3319.4519.5419.54-4.45%483,535
Nov 11, 202419.9920.7119.9420.4520.452.25%456,008
Nov 8, 202420.1420.3019.9420.0020.00-1.23%330,510
Nov 7, 202419.8420.3519.8420.2520.252.12%340,174
Nov 6, 202420.2620.2619.6119.8319.830.10%308,160
Nov 5, 202419.7420.0019.5819.8119.81-0.30%776,769
Nov 4, 202420.4120.4919.7119.8719.87-3.12%905,094
Nov 1, 202420.3220.8920.3220.5120.511.13%530,734
Oct 31, 202420.4920.6220.1020.2820.28-0.78%610,256
Oct 30, 202420.6520.9420.3720.4420.44-1.54%494,167
Oct 29, 202420.1820.7620.1820.7620.761.91%497,834
Oct 28, 202420.4720.7120.3420.3720.37-0.44%214,862
Oct 25, 202420.1820.6320.1820.4620.461.39%305,147
Oct 24, 202420.0920.3520.0820.1820.180.50%488,772
Oct 23, 202420.2320.3919.9520.0820.08-1.33%647,952
Oct 22, 202420.4520.5720.0020.3520.35-1.60%754,781
Oct 21, 202420.6320.8420.2320.6820.680.24%1,112,347
Oct 18, 202421.0621.0820.3920.6320.63-1.43%876,828
Oct 17, 202420.8021.0620.5520.9320.930.77%787,446
Oct 16, 202420.7620.9120.5520.7720.770.14%578,221
Oct 15, 202421.3321.3420.6420.7420.74-0.62%1,666,720
Oct 14, 202421.1921.6920.5920.8720.877.19%2,934,476
Oct 11, 202419.1819.5519.1819.4719.471.83%307,847
Oct 10, 202418.8019.1518.6219.1219.121.38%231,541
Oct 9, 202418.2518.9118.2118.8618.862.39%442,511
Oct 8, 202418.8018.8718.1018.4218.42-1.92%503,599
Oct 7, 202418.9118.9518.6918.7818.78-1.16%244,369
Oct 4, 202419.0119.0418.8319.0019.000.64%218,087
Oct 3, 202418.9019.0418.8018.8818.88-0.94%253,324
Oct 2, 202418.9519.2518.6419.0619.06-0.42%440,181
Oct 1, 202419.2819.2918.9019.1419.14-0.78%373,390
Sep 30, 202418.8919.4618.8919.2919.291.79%703,453
Sep 27, 202419.1919.2818.9018.9518.95-0.47%133,423
Sep 26, 202419.0819.2218.9519.0419.040.11%172,139
Sep 25, 202419.2519.2918.9119.0219.02-0.99%447,433
Sep 24, 202419.4919.5619.1119.2119.21-1.39%667,197
Sep 23, 202420.2420.2419.4019.4819.48-2.40%1,204,320
Sep 20, 202419.9620.1019.6719.9619.96-0.20%616,622
Sep 19, 202420.4720.5919.5620.0020.00-1,567,394
Sep 18, 202419.3021.0019.2320.0020.007.76%3,082,520
Sep 17, 202417.7418.5817.5618.5618.564.27%1,452,997
Sep 16, 202418.1518.3017.4717.8017.8014.47%6,126,591
Sep 13, 202415.6915.7515.4115.5515.55-0.64%150,761
Sep 12, 202415.8815.9115.6315.6515.65-1.07%195,419
Sep 11, 202415.8615.8915.6115.8215.82-0.69%118,288
Sep 10, 202415.7515.9415.6015.9315.931.14%171,383
Sep 9, 202415.8316.0715.7315.7515.75-1.01%151,380
Sep 6, 202415.8915.9815.6715.9115.910.13%473,703
Sep 5, 202416.4016.4015.8815.8915.89-2.58%183,669
Sep 4, 202416.2516.7016.1716.3116.310.37%183,153
Sep 3, 202416.3316.7516.1516.2516.25-1.10%503,630
Aug 30, 202416.1116.4815.8316.4316.432.69%245,582
Aug 29, 202416.2916.2915.9916.0016.00-0.68%166,374
Aug 28, 202416.1516.2315.9516.1116.11-0.80%170,977
Aug 27, 202415.9316.3015.9016.2416.241.18%124,794
Aug 26, 202416.3816.4116.0416.0516.05-1.35%192,326
Aug 23, 202416.0516.3716.0516.2716.271.75%161,410
Aug 22, 202416.1316.2615.9415.9915.99-0.87%187,546
Aug 21, 202416.0916.2515.9316.1316.130.25%345,343
Aug 20, 202416.0116.2715.8916.0916.090.25%292,336
Aug 19, 202416.0416.1415.8316.0516.050.31%420,398
Aug 16, 202415.9716.1815.8716.0016.00-0.62%189,944
Aug 15, 202415.6416.1915.5916.1016.104.48%778,138
Aug 14, 202415.4915.6015.2715.4115.41-0.52%258,918
Aug 13, 202415.4815.7115.3815.4915.49-0.13%398,898
Aug 12, 202415.7315.9415.5015.5115.51-1.46%435,783
Aug 9, 202415.9716.1615.6115.7415.74-0.69%434,360
Aug 8, 202415.8716.1615.4915.8515.853.66%867,962
Aug 7, 202416.1716.1715.2915.2915.29-4.08%625,866
Aug 6, 202415.6316.1915.3915.9415.943.51%1,678,676
Aug 5, 202415.7116.0515.2115.4015.40-5.70%1,304,626
Aug 2, 202416.7616.7616.0416.3316.33-3.14%735,429
Aug 1, 202417.2917.8516.8516.8616.86-2.09%1,111,375