Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
19.63
+0.25 (1.29%)
Nov 21, 2024, 12:35 PM EST - Market open
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.50 | 19.56 | 19.31 | 19.38 | 19.38 | -0.87% | 146,568 |
| Nov 19, 2024 | 19.56 | 19.76 | 19.50 | 19.55 | 19.55 | -1.06% | 285,290 |
| Nov 18, 2024 | 19.68 | 20.23 | 19.52 | 19.76 | 19.76 | 0.41% | 656,182 |
| Nov 15, 2024 | 19.53 | 19.76 | 19.44 | 19.68 | 19.68 | 0.56% | 465,864 |
| Nov 14, 2024 | 19.72 | 19.86 | 19.50 | 19.57 | 19.57 | -0.96% | 291,079 |
| Nov 13, 2024 | 19.62 | 19.87 | 19.48 | 19.76 | 19.76 | 1.13% | 456,467 |
| Nov 12, 2024 | 20.32 | 20.33 | 19.45 | 19.54 | 19.54 | -4.45% | 483,535 |
| Nov 11, 2024 | 19.99 | 20.71 | 19.94 | 20.45 | 20.45 | 2.25% | 456,008 |
| Nov 8, 2024 | 20.14 | 20.30 | 19.94 | 20.00 | 20.00 | -1.23% | 330,510 |
| Nov 7, 2024 | 19.84 | 20.35 | 19.84 | 20.25 | 20.25 | 2.12% | 340,174 |
| Nov 6, 2024 | 20.26 | 20.26 | 19.61 | 19.83 | 19.83 | 0.10% | 308,160 |
| Nov 5, 2024 | 19.74 | 20.00 | 19.58 | 19.81 | 19.81 | -0.30% | 776,769 |
| Nov 4, 2024 | 20.41 | 20.49 | 19.71 | 19.87 | 19.87 | -3.12% | 905,094 |
| Nov 1, 2024 | 20.32 | 20.89 | 20.32 | 20.51 | 20.51 | 1.13% | 530,734 |
| Oct 31, 2024 | 20.49 | 20.62 | 20.10 | 20.28 | 20.28 | -0.78% | 610,256 |
| Oct 30, 2024 | 20.65 | 20.94 | 20.37 | 20.44 | 20.44 | -1.54% | 494,167 |
| Oct 29, 2024 | 20.18 | 20.76 | 20.18 | 20.76 | 20.76 | 1.91% | 497,834 |
| Oct 28, 2024 | 20.47 | 20.71 | 20.34 | 20.37 | 20.37 | -0.44% | 214,862 |
| Oct 25, 2024 | 20.18 | 20.63 | 20.18 | 20.46 | 20.46 | 1.39% | 305,147 |
| Oct 24, 2024 | 20.09 | 20.35 | 20.08 | 20.18 | 20.18 | 0.50% | 488,772 |
| Oct 23, 2024 | 20.23 | 20.39 | 19.95 | 20.08 | 20.08 | -1.33% | 647,952 |
| Oct 22, 2024 | 20.45 | 20.57 | 20.00 | 20.35 | 20.35 | -1.60% | 754,781 |
| Oct 21, 2024 | 20.63 | 20.84 | 20.23 | 20.68 | 20.68 | 0.24% | 1,112,347 |
| Oct 18, 2024 | 21.06 | 21.08 | 20.39 | 20.63 | 20.63 | -1.43% | 876,828 |
| Oct 17, 2024 | 20.80 | 21.06 | 20.55 | 20.93 | 20.93 | 0.77% | 787,446 |
| Oct 16, 2024 | 20.76 | 20.91 | 20.55 | 20.77 | 20.77 | 0.14% | 578,221 |
| Oct 15, 2024 | 21.33 | 21.34 | 20.64 | 20.74 | 20.74 | -0.62% | 1,666,720 |
| Oct 14, 2024 | 21.19 | 21.69 | 20.59 | 20.87 | 20.87 | 7.19% | 2,934,476 |
| Oct 11, 2024 | 19.18 | 19.55 | 19.18 | 19.47 | 19.47 | 1.83% | 307,847 |
| Oct 10, 2024 | 18.80 | 19.15 | 18.62 | 19.12 | 19.12 | 1.38% | 231,541 |
| Oct 9, 2024 | 18.25 | 18.91 | 18.21 | 18.86 | 18.86 | 2.39% | 442,511 |
| Oct 8, 2024 | 18.80 | 18.87 | 18.10 | 18.42 | 18.42 | -1.92% | 503,599 |
| Oct 7, 2024 | 18.91 | 18.95 | 18.69 | 18.78 | 18.78 | -1.16% | 244,369 |
| Oct 4, 2024 | 19.01 | 19.04 | 18.83 | 19.00 | 19.00 | 0.64% | 218,087 |
| Oct 3, 2024 | 18.90 | 19.04 | 18.80 | 18.88 | 18.88 | -0.94% | 253,324 |
| Oct 2, 2024 | 18.95 | 19.25 | 18.64 | 19.06 | 19.06 | -0.42% | 440,181 |
| Oct 1, 2024 | 19.28 | 19.29 | 18.90 | 19.14 | 19.14 | -0.78% | 373,390 |
| Sep 30, 2024 | 18.89 | 19.46 | 18.89 | 19.29 | 19.29 | 1.79% | 703,453 |
| Sep 27, 2024 | 19.19 | 19.28 | 18.90 | 18.95 | 18.95 | -0.47% | 133,423 |
| Sep 26, 2024 | 19.08 | 19.22 | 18.95 | 19.04 | 19.04 | 0.11% | 172,139 |
| Sep 25, 2024 | 19.25 | 19.29 | 18.91 | 19.02 | 19.02 | -0.99% | 447,433 |
| Sep 24, 2024 | 19.49 | 19.56 | 19.11 | 19.21 | 19.21 | -1.39% | 667,197 |
| Sep 23, 2024 | 20.24 | 20.24 | 19.40 | 19.48 | 19.48 | -2.40% | 1,204,320 |
| Sep 20, 2024 | 19.96 | 20.10 | 19.67 | 19.96 | 19.96 | -0.20% | 616,622 |
| Sep 19, 2024 | 20.47 | 20.59 | 19.56 | 20.00 | 20.00 | - | 1,567,394 |
| Sep 18, 2024 | 19.30 | 21.00 | 19.23 | 20.00 | 20.00 | 7.76% | 3,082,520 |
| Sep 17, 2024 | 17.74 | 18.58 | 17.56 | 18.56 | 18.56 | 4.27% | 1,452,997 |
| Sep 16, 2024 | 18.15 | 18.30 | 17.47 | 17.80 | 17.80 | 14.47% | 6,126,591 |
| Sep 13, 2024 | 15.69 | 15.75 | 15.41 | 15.55 | 15.55 | -0.64% | 150,761 |
| Sep 12, 2024 | 15.88 | 15.91 | 15.63 | 15.65 | 15.65 | -1.07% | 195,419 |
| Sep 11, 2024 | 15.86 | 15.89 | 15.61 | 15.82 | 15.82 | -0.69% | 118,288 |
| Sep 10, 2024 | 15.75 | 15.94 | 15.60 | 15.93 | 15.93 | 1.14% | 171,383 |
| Sep 9, 2024 | 15.83 | 16.07 | 15.73 | 15.75 | 15.75 | -1.01% | 151,380 |
| Sep 6, 2024 | 15.89 | 15.98 | 15.67 | 15.91 | 15.91 | 0.13% | 473,703 |
| Sep 5, 2024 | 16.40 | 16.40 | 15.88 | 15.89 | 15.89 | -2.58% | 183,669 |
| Sep 4, 2024 | 16.25 | 16.70 | 16.17 | 16.31 | 16.31 | 0.37% | 183,153 |
| Sep 3, 2024 | 16.33 | 16.75 | 16.15 | 16.25 | 16.25 | -1.10% | 503,630 |
| Aug 30, 2024 | 16.11 | 16.48 | 15.83 | 16.43 | 16.43 | 2.69% | 245,582 |
| Aug 29, 2024 | 16.29 | 16.29 | 15.99 | 16.00 | 16.00 | -0.68% | 166,374 |
| Aug 28, 2024 | 16.15 | 16.23 | 15.95 | 16.11 | 16.11 | -0.80% | 170,977 |
| Aug 27, 2024 | 15.93 | 16.30 | 15.90 | 16.24 | 16.24 | 1.18% | 124,794 |
| Aug 26, 2024 | 16.38 | 16.41 | 16.04 | 16.05 | 16.05 | -1.35% | 192,326 |
| Aug 23, 2024 | 16.05 | 16.37 | 16.05 | 16.27 | 16.27 | 1.75% | 161,410 |
| Aug 22, 2024 | 16.13 | 16.26 | 15.94 | 15.99 | 15.99 | -0.87% | 187,546 |
| Aug 21, 2024 | 16.09 | 16.25 | 15.93 | 16.13 | 16.13 | 0.25% | 345,343 |
| Aug 20, 2024 | 16.01 | 16.27 | 15.89 | 16.09 | 16.09 | 0.25% | 292,336 |
| Aug 19, 2024 | 16.04 | 16.14 | 15.83 | 16.05 | 16.05 | 0.31% | 420,398 |
| Aug 16, 2024 | 15.97 | 16.18 | 15.87 | 16.00 | 16.00 | -0.62% | 189,944 |
| Aug 15, 2024 | 15.64 | 16.19 | 15.59 | 16.10 | 16.10 | 4.48% | 778,138 |
| Aug 14, 2024 | 15.49 | 15.60 | 15.27 | 15.41 | 15.41 | -0.52% | 258,918 |
| Aug 13, 2024 | 15.48 | 15.71 | 15.38 | 15.49 | 15.49 | -0.13% | 398,898 |
| Aug 12, 2024 | 15.73 | 15.94 | 15.50 | 15.51 | 15.51 | -1.46% | 435,783 |
| Aug 9, 2024 | 15.97 | 16.16 | 15.61 | 15.74 | 15.74 | -0.69% | 434,360 |
| Aug 8, 2024 | 15.87 | 16.16 | 15.49 | 15.85 | 15.85 | 3.66% | 867,962 |
| Aug 7, 2024 | 16.17 | 16.17 | 15.29 | 15.29 | 15.29 | -4.08% | 625,866 |
| Aug 6, 2024 | 15.63 | 16.19 | 15.39 | 15.94 | 15.94 | 3.51% | 1,678,676 |
| Aug 5, 2024 | 15.71 | 16.05 | 15.21 | 15.40 | 15.40 | -5.70% | 1,304,626 |
| Aug 2, 2024 | 16.76 | 16.76 | 16.04 | 16.33 | 16.33 | -3.14% | 735,429 |
| Aug 1, 2024 | 17.29 | 17.85 | 16.85 | 16.86 | 16.86 | -2.09% | 1,111,375 |
| Jul 31, 2024 | 16.57 | 17.50 | 16.57 | 17.22 | 17.22 | 2.07% | 1,568,760 |
| Jul 30, 2024 | 16.72 | 17.09 | 16.46 | 16.87 | 16.87 | 1.02% | 1,257,165 |
| Jul 29, 2024 | 15.89 | 17.10 | 15.71 | 16.70 | 16.70 | 5.63% | 2,092,236 |
| Jul 26, 2024 | 15.59 | 15.81 | 15.36 | 15.81 | 15.81 | 1.80% | 416,870 |
| Jul 25, 2024 | 16.11 | 16.37 | 15.30 | 15.53 | 15.53 | -3.96% | 759,283 |
| Jul 24, 2024 | 16.97 | 17.19 | 14.05 | 16.17 | 16.17 | -5.05% | 5,992,446 |
| Jul 23, 2024 | 17.23 | 17.29 | 16.98 | 17.03 | 17.03 | -1.56% | 837,941 |
| Jul 22, 2024 | 17.30 | 17.32 | 16.95 | 17.30 | 17.30 | 1.88% | 474,025 |
| Jul 19, 2024 | 17.05 | 17.11 | 16.85 | 16.98 | 16.98 | 0.30% | 437,257 |
| Jul 18, 2024 | 16.75 | 17.43 | 16.70 | 16.93 | 16.93 | 1.07% | 983,685 |
| Jul 17, 2024 | 16.44 | 16.97 | 16.40 | 16.75 | 16.75 | 0.54% | 829,549 |
| Jul 16, 2024 | 15.84 | 16.77 | 15.82 | 16.66 | 16.66 | 5.18% | 489,295 |
| Jul 15, 2024 | 15.93 | 16.01 | 15.76 | 15.84 | 15.84 | -0.63% | 262,459 |
| Jul 12, 2024 | 15.96 | 16.11 | 15.85 | 15.94 | 15.94 | 0.25% | 281,496 |
| Jul 11, 2024 | 15.61 | 15.96 | 15.61 | 15.90 | 15.90 | 2.78% | 320,900 |
| Jul 10, 2024 | 15.58 | 15.66 | 15.22 | 15.47 | 15.47 | 0.91% | 269,427 |
| Jul 9, 2024 | 15.19 | 15.47 | 15.10 | 15.33 | 15.33 | 0.52% | 270,100 |
| Jul 8, 2024 | 14.77 | 15.33 | 14.77 | 15.25 | 15.25 | 3.60% | 523,031 |
| Jul 5, 2024 | 14.71 | 14.72 | 14.52 | 14.72 | 14.72 | 0.41% | 303,260 |
| Jul 3, 2024 | 14.70 | 14.73 | 14.64 | 14.66 | 14.66 | - | 82,921 |
| Jul 2, 2024 | 14.51 | 14.74 | 14.51 | 14.66 | 14.66 | 0.48% | 333,379 |