Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
12.33
-0.11 (-0.88%)
At close: Jun 13, 2025, 4:00 PM
12.13
-0.20 (-1.62%)
After-hours: Jun 13, 2025, 7:58 PM EDT
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 12.21 | 12.51 | 12.15 | 12.33 | 12.33 | -0.88% | 941,728 |
| Jun 12, 2025 | 12.40 | 12.49 | 12.24 | 12.44 | 12.44 | -0.56% | 400,755 |
| Jun 11, 2025 | 12.60 | 12.70 | 12.37 | 12.51 | 12.51 | -0.56% | 666,475 |
| Jun 10, 2025 | 12.00 | 12.60 | 11.89 | 12.58 | 12.58 | 5.01% | 1,340,250 |
| Jun 9, 2025 | 11.65 | 12.08 | 11.57 | 11.98 | 11.98 | 2.39% | 783,334 |
| 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 |