Skip to main content
logo
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
16.77
-0.30 (-1.76%)
At close: Sep 17, 2026, 4:00 PM EDT
16.77
0.00 (0.00%)
After-hours: Sep 17, 2026, 4:43 PM EDT

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202617.2117.2816.7116.7716.77-1.76%461,600
Sep 16, 202617.2217.3417.0117.0717.07-0.93%183,026
Sep 15, 202617.6517.6517.1517.2317.23-1.99%349,094
Sep 14, 202617.4417.6617.2517.5817.581.91%203,063
Sep 11, 202617.7917.7917.0117.2517.25-1.71%456,171
Sep 10, 202617.6917.7617.4017.5517.55-1.35%520,533
Sep 9, 202617.8018.2117.6317.7917.790.34%480,752
Sep 8, 202617.8017.9617.4717.7317.73-1.72%335,602
Sep 4, 202617.9218.1717.8618.0418.04-0.55%406,901
Sep 3, 202618.2218.2717.7718.1418.140.78%298,655
Sep 2, 202617.9418.4717.8718.0018.000.67%358,604
Sep 1, 202617.6517.9517.6317.8817.882.29%645,490
Aug 31, 202617.0117.5117.0017.4817.481.92%624,845
Aug 28, 202617.1617.3016.9417.1517.150.12%403,112
Aug 27, 202617.2817.3916.9517.1317.13-0.70%559,311
Aug 26, 202617.3317.3517.0517.2517.25-350,897
Aug 25, 202617.4417.4417.0017.2517.25-0.40%476,331
Aug 24, 202617.2917.5617.2117.3217.320.46%290,494
Aug 21, 202617.2917.4517.1617.2417.240.23%239,915
Aug 20, 202617.3317.4717.0417.2017.20-1.43%411,809
Aug 19, 202617.2617.7717.2617.4517.452.41%537,946
Aug 18, 202617.0617.4917.0417.0417.040.24%429,477
Aug 17, 202617.0017.1216.7717.0017.00-0.29%407,649
Aug 14, 202617.0417.1716.9117.0517.050.41%237,065
Aug 13, 202616.7217.0416.6016.9816.981.31%410,469
Aug 12, 202616.6316.8916.2816.7616.76-0.65%387,574
Aug 11, 202616.7017.0516.7016.8716.870.24%195,854
Aug 10, 202616.6717.0016.6016.8316.830.30%325,064
Aug 7, 202616.4316.7816.3616.7816.782.63%257,676
Aug 6, 202616.8116.8116.3116.3516.35-2.45%328,645
Aug 5, 202616.8416.8416.1516.7616.760.48%221,066
Aug 4, 202616.7816.7816.5016.6816.68-0.54%319,540
Aug 3, 202616.9917.1116.5516.7716.77-0.83%429,056
Jul 31, 202616.9416.9416.3916.9116.91-0.47%469,236
Jul 30, 202616.1417.0116.0016.9916.994.88%598,975
Jul 29, 202616.1616.9115.6416.2016.20-2.47%592,060
Jul 28, 202616.5616.8016.3116.6116.612.03%810,058
Jul 27, 202616.3816.5416.2416.2816.280.68%696,897
Jul 24, 202616.1516.2916.0016.1716.171.19%563,840
Jul 23, 202615.7616.1015.7515.9815.980.19%409,791
Jul 22, 202616.0116.1415.8015.9515.95-0.25%447,128
Jul 21, 202615.7416.0615.7415.9915.990.06%404,025
Jul 20, 202616.2516.4115.8515.9815.98-1.72%349,786
Jul 17, 202616.6916.9216.2016.2616.26-3.27%333,983
Jul 16, 202616.4916.8316.3716.8116.813.26%501,344
Jul 15, 202615.9716.4215.9616.2816.282.01%500,796
Jul 14, 202616.3416.3415.9115.9615.96-1.54%338,910
Jul 13, 202616.2016.5016.1116.2116.21-0.12%301,072
Jul 10, 202616.6816.7715.9816.2316.23-2.99%256,974
Jul 9, 202616.7416.8116.4716.7316.730.42%274,947