Skip to main content
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
19.04
+0.02 (0.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202416.5717.5016.5717.2217.222.07%1,568,760
Jul 30, 202416.7217.0916.4616.8716.871.02%1,257,165
Jul 29, 202415.8917.1015.7116.7016.705.63%2,092,236
Jul 26, 202415.5915.8115.3615.8115.811.80%416,870
Jul 25, 202416.1116.3715.3015.5315.53-3.96%759,283
Jul 24, 202416.9717.1914.0516.1716.17-5.05%5,992,446
Jul 23, 202417.2317.2916.9817.0317.03-1.56%837,941
Jul 22, 202417.3017.3216.9517.3017.301.88%474,025
Jul 19, 202417.0517.1116.8516.9816.980.30%437,257
Jul 18, 202416.7517.4316.7016.9316.931.07%983,685
Jul 17, 202416.4416.9716.4016.7516.750.54%829,549
Jul 16, 202415.8416.7715.8216.6616.665.18%489,295
Jul 15, 202415.9316.0115.7615.8415.84-0.63%262,459
Jul 12, 202415.9616.1115.8515.9415.940.25%281,496
Jul 11, 202415.6115.9615.6115.9015.902.78%320,900
Jul 10, 202415.5815.6615.2215.4715.470.91%269,427
Jul 9, 202415.1915.4715.1015.3315.330.52%270,100
Jul 8, 202414.7715.3314.7715.2515.253.60%523,031
Jul 5, 202414.7114.7214.5214.7214.720.41%303,260
Jul 3, 202414.7014.7314.6414.6614.66-82,921
Jul 2, 202414.5114.7414.5114.6614.660.48%333,379
Jul 1, 202414.5814.7914.4314.5914.590.48%407,297
Jun 28, 202414.7514.9214.4114.5214.52-1.69%669,515
Jun 27, 202414.8514.8514.6714.7714.77-234,643
Jun 26, 202414.7114.8914.6414.7714.77-0.81%261,604
Jun 25, 202414.9315.0414.8314.8914.89-0.33%384,482
Jun 24, 202414.9815.1614.8114.9414.940.07%425,275
Jun 21, 202415.0815.2514.7214.9314.93-1.06%740,472
Jun 20, 202414.7115.2514.5515.0915.092.37%371,798
Jun 18, 202415.0315.0314.7114.7414.74-1.34%296,278
Jun 17, 202414.9015.0714.8114.9414.94-0.99%270,170
Jun 14, 202414.6915.1114.6915.0915.091.48%133,546
Jun 13, 202414.8014.9314.6614.8714.87-0.20%191,691
Jun 12, 202415.2315.2314.9014.9014.90-0.40%169,665
Jun 11, 202414.8514.9914.7114.9614.96-0.33%222,683
Jun 10, 202415.1515.2915.0115.0115.01-2.02%111,127
Jun 7, 202415.3115.7215.2115.3215.32-1.03%208,006
Jun 6, 202415.5815.6815.4315.4815.48-199,120
Jun 5, 202415.2015.6515.1315.4815.481.98%197,620
Jun 4, 202415.3215.5015.1315.1815.18-1.36%236,175
Jun 3, 202415.3015.5515.1715.3915.390.33%281,943
May 31, 202415.4415.5015.2815.3415.34-0.32%284,666
May 30, 202415.2415.6615.2415.3915.390.98%373,463
May 29, 202415.1215.4815.0115.2415.24-0.65%282,891
May 28, 202415.1015.4914.9315.3415.342.13%306,690
May 24, 202414.7515.1514.5915.0215.022.11%259,816
May 23, 202414.7015.0414.5714.7114.710.07%319,115
May 22, 202414.5114.8914.5114.7014.700.75%468,044
May 21, 202414.5814.6614.4514.5914.590.55%147,311
May 20, 202414.6514.8214.4914.5114.51-0.96%221,521
May 17, 202415.2715.2714.6314.6514.65-3.87%632,656
May 16, 202414.9615.2914.9215.2415.241.67%284,953
May 15, 202415.0115.2214.9014.9914.990.67%205,084
May 14, 202414.8814.9614.7314.8914.890.81%292,066
May 13, 202415.4215.4914.7714.7714.77-4.15%427,560
May 10, 202415.3715.4815.2315.4115.410.78%379,635
May 9, 202414.8915.3414.8315.2915.293.24%724,327
May 8, 202414.6915.0414.4714.8114.81-0.60%922,230
May 7, 202414.6015.0914.5414.9014.903.19%830,561
May 6, 202414.4014.9214.1314.4414.446.18%1,496,390
May 3, 202414.0414.3513.5313.6013.60-1.88%533,395