Skip to main content
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
15.75
-0.14 (-0.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.7716.0715.6515.7515.75-0.88%589,710
Feb 20, 202516.0416.3115.8815.8915.89-2.52%1,444,374
Feb 19, 202516.2616.6015.6216.3016.30-0.31%1,245,403
Feb 18, 202516.3516.4816.2516.3516.35-0.37%605,288
Feb 14, 202516.7216.8716.4016.4116.41-1.38%341,072
Feb 13, 202516.5516.7616.4016.6416.641.22%532,389
Feb 12, 202515.9316.5015.8916.4416.442.11%659,191
Feb 11, 202516.2116.2116.0916.1016.10-0.86%281,420
Feb 10, 202516.0416.3915.8316.2416.240.87%711,070
Feb 7, 202516.1616.3716.0016.1016.100.25%554,441
Feb 6, 202516.5416.8216.0016.0616.06-9.52%3,985,046
Feb 5, 202517.6217.7617.5817.7517.751.43%309,709
Feb 4, 202517.3817.7217.2817.5017.500.29%316,719
Feb 3, 202517.0317.5116.9917.4517.450.58%464,104
Jan 31, 202517.7117.8117.2317.3517.35-1.70%361,976
Jan 30, 202517.9618.1417.5517.6517.65-1.29%358,261
Jan 29, 202517.0617.9717.0117.8817.882.70%679,014
Jan 28, 202517.3817.7417.3117.4117.41-0.23%507,929
Jan 27, 202517.1317.6217.1117.4517.451.51%507,510
Jan 24, 202516.8017.2716.8017.1917.192.02%580,458
Jan 23, 202517.0717.1316.7316.8516.85-1.29%879,117
Jan 22, 202517.2217.3716.9217.0717.07-0.64%1,291,840
Jan 21, 202517.4517.5016.9817.1817.18-1.04%833,182
Jan 17, 202517.4717.5717.3217.3617.36-0.46%711,230
Jan 16, 202517.0417.4617.0017.4417.440.98%855,387
Jan 15, 202517.3717.5017.2217.2717.270.17%193,534
Jan 14, 202517.3717.4116.7617.2417.24-0.75%594,958
Jan 13, 202517.8317.8517.1617.3717.37-2.20%406,550
Jan 10, 202517.8918.0017.7117.7617.76-1.77%586,937
Jan 8, 202517.7818.3417.7818.0818.081.01%398,456
Jan 7, 202517.7617.9517.5917.9017.901.42%469,153
Jan 6, 202517.6918.2217.6317.6517.65-0.51%389,989
Jan 3, 202518.0118.1017.7217.7417.74-1.44%289,964
Jan 2, 202518.1918.5517.9618.0018.00-0.33%342,198
Dec 31, 202417.7418.1817.7418.0618.061.52%312,582
Dec 30, 202417.6817.8817.6317.7917.79-1.00%386,014
Dec 27, 202418.0518.2417.8517.9717.97-0.94%291,168
Dec 26, 202417.8618.2117.8018.1418.141.57%217,729
Dec 24, 202417.9317.9317.6417.8617.860.17%165,280
Dec 23, 202417.9418.0117.5717.8317.83-0.94%508,883
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