Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
17.34
+0.16 (0.93%)
At close: Oct 7, 2026, 4:00 PM EDT
17.34
0.00 (0.00%)
After-hours: Oct 7, 2026, 7:00 PM EDT
Bausch + Lomb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.43 | 17.44 | 17.21 | 17.34 | 17.34 | 0.93% | 347,641 |
| Oct 6, 2026 | 17.14 | 17.31 | 16.95 | 17.18 | 17.18 | 0.06% | 314,768 |
| Oct 5, 2026 | 17.16 | 17.42 | 17.08 | 17.17 | 17.17 | 0.35% | 383,152 |
| Oct 2, 2026 | 17.13 | 17.16 | 16.80 | 17.11 | 17.11 | 1.00% | 348,076 |
| Oct 1, 2026 | 16.90 | 17.11 | 16.77 | 16.94 | 16.94 | -0.35% | 579,820 |
| Sep 30, 2026 | 17.15 | 17.29 | 16.86 | 17.00 | 17.00 | -0.82% | 224,325 |
| Sep 29, 2026 | 16.91 | 17.19 | 16.72 | 17.14 | 17.14 | 1.12% | 232,352 |
| Sep 28, 2026 | 16.80 | 16.98 | 16.60 | 16.95 | 16.95 | 0.53% | 388,356 |
| Sep 25, 2026 | 16.92 | 16.98 | 16.82 | 16.86 | 16.86 | 0.36% | 149,496 |
| Sep 24, 2026 | 17.02 | 17.09 | 16.79 | 16.80 | 16.80 | -1.47% | 158,510 |
| Sep 23, 2026 | 17.32 | 17.43 | 16.85 | 17.05 | 17.05 | -1.56% | 284,387 |
| Sep 22, 2026 | 16.93 | 17.36 | 16.81 | 17.32 | 17.32 | 3.10% | 268,589 |
| Sep 21, 2026 | 17.00 | 17.01 | 16.70 | 16.80 | 16.80 | -0.30% | 474,701 |
| Sep 18, 2026 | 16.76 | 17.00 | 16.60 | 16.85 | 16.85 | 0.48% | 344,877 |
| Sep 17, 2026 | 17.21 | 17.28 | 16.71 | 16.77 | 16.77 | -1.76% | 461,600 |
| Sep 16, 2026 | 17.22 | 17.34 | 17.01 | 17.07 | 17.07 | -0.93% | 183,026 |
| Sep 15, 2026 | 17.65 | 17.65 | 17.15 | 17.23 | 17.23 | -1.99% | 349,094 |
| Sep 14, 2026 | 17.44 | 17.66 | 17.25 | 17.58 | 17.58 | 1.91% | 203,063 |
| Sep 11, 2026 | 17.79 | 17.79 | 17.01 | 17.25 | 17.25 | -1.71% | 456,171 |
| Sep 10, 2026 | 17.69 | 17.76 | 17.40 | 17.55 | 17.55 | -1.35% | 520,533 |
| Sep 9, 2026 | 17.80 | 18.21 | 17.63 | 17.79 | 17.79 | 0.34% | 480,752 |
| Sep 8, 2026 | 17.80 | 17.96 | 17.47 | 17.73 | 17.73 | -1.72% | 335,602 |
| Sep 4, 2026 | 17.92 | 18.17 | 17.86 | 18.04 | 18.04 | -0.55% | 406,901 |
| Sep 3, 2026 | 18.22 | 18.27 | 17.77 | 18.14 | 18.14 | 0.78% | 298,655 |
| Sep 2, 2026 | 17.94 | 18.47 | 17.87 | 18.00 | 18.00 | 0.67% | 358,604 |
| Sep 1, 2026 | 17.65 | 17.95 | 17.63 | 17.88 | 17.88 | 2.29% | 645,490 |
| Aug 31, 2026 | 17.01 | 17.51 | 17.00 | 17.48 | 17.48 | 1.92% | 624,845 |
| Aug 28, 2026 | 17.16 | 17.30 | 16.94 | 17.15 | 17.15 | 0.12% | 403,112 |
| Aug 27, 2026 | 17.28 | 17.39 | 16.95 | 17.13 | 17.13 | -0.70% | 559,311 |
| Aug 26, 2026 | 17.33 | 17.35 | 17.05 | 17.25 | 17.25 | - | 350,897 |
| Aug 25, 2026 | 17.44 | 17.44 | 17.00 | 17.25 | 17.25 | -0.40% | 476,331 |
| Aug 24, 2026 | 17.29 | 17.56 | 17.21 | 17.32 | 17.32 | 0.46% | 290,494 |
| Aug 21, 2026 | 17.29 | 17.45 | 17.16 | 17.24 | 17.24 | 0.23% | 239,915 |
| Aug 20, 2026 | 17.33 | 17.47 | 17.04 | 17.20 | 17.20 | -1.43% | 411,809 |
| Aug 19, 2026 | 17.26 | 17.77 | 17.26 | 17.45 | 17.45 | 2.41% | 537,946 |
| Aug 18, 2026 | 17.06 | 17.49 | 17.04 | 17.04 | 17.04 | 0.24% | 429,477 |
| Aug 17, 2026 | 17.00 | 17.12 | 16.77 | 17.00 | 17.00 | -0.29% | 407,649 |
| Aug 14, 2026 | 17.04 | 17.17 | 16.91 | 17.05 | 17.05 | 0.41% | 237,065 |
| Aug 13, 2026 | 16.72 | 17.04 | 16.60 | 16.98 | 16.98 | 1.31% | 410,469 |
| Aug 12, 2026 | 16.63 | 16.89 | 16.28 | 16.76 | 16.76 | -0.65% | 387,574 |
| Aug 11, 2026 | 16.70 | 17.05 | 16.70 | 16.87 | 16.87 | 0.24% | 195,854 |
| Aug 10, 2026 | 16.67 | 17.00 | 16.60 | 16.83 | 16.83 | 0.30% | 325,064 |
| Aug 7, 2026 | 16.43 | 16.78 | 16.36 | 16.78 | 16.78 | 2.63% | 257,676 |
| Aug 6, 2026 | 16.81 | 16.81 | 16.31 | 16.35 | 16.35 | -2.45% | 328,645 |
| Aug 5, 2026 | 16.84 | 16.84 | 16.15 | 16.76 | 16.76 | 0.48% | 221,066 |
| Aug 4, 2026 | 16.78 | 16.78 | 16.50 | 16.68 | 16.68 | -0.54% | 319,540 |
| Aug 3, 2026 | 16.99 | 17.11 | 16.55 | 16.77 | 16.77 | -0.83% | 429,056 |
| Jul 31, 2026 | 16.94 | 16.94 | 16.39 | 16.91 | 16.91 | -0.47% | 469,236 |
| Jul 30, 2026 | 16.14 | 17.01 | 16.00 | 16.99 | 16.99 | 4.88% | 598,975 |
| Jul 29, 2026 | 16.16 | 16.91 | 15.64 | 16.20 | 16.20 | -2.47% | 592,060 |