Skip to main content
logo
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
20.00
-0.40 (-1.96%)
At close: Oct 30, 2026, 4:00 PM EDT
19.99
-0.02 (-0.08%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202620.8520.8519.8320.0020.00-1.96%1,431,564
Oct 29, 202620.8921.3620.2720.4020.40-3,451,995
Oct 28, 202618.5420.4318.4620.4020.4015.78%4,106,325
Oct 27, 202617.4317.7617.3217.6217.620.23%450,795
Oct 26, 202617.4117.7617.3017.5817.580.63%499,275
Oct 23, 202617.2617.5017.1117.4717.470.23%412,125
Oct 22, 202617.1217.4517.0117.4317.431.46%426,368
Oct 21, 202616.8917.2416.6817.1817.181.48%450,784
Oct 20, 202616.8017.0516.6716.9316.931.93%502,440
Oct 19, 202616.3016.7716.3016.6116.610.73%357,031
Oct 16, 202616.7516.8116.2516.4916.49-1.02%400,071
Oct 15, 202616.1816.7216.0916.6616.663.87%885,107
Oct 14, 202615.7316.2115.7016.0416.041.45%486,309
Oct 13, 202616.1416.4215.7015.8115.81-1.62%757,450
Oct 12, 202616.8316.8515.4716.0716.07-7.11%2,928,322
Oct 9, 202617.2117.4717.1917.3017.300.87%225,501
Oct 8, 202617.5017.5017.0617.1517.15-1.10%339,925
Oct 7, 202617.4317.4417.2117.3417.340.93%347,641
Oct 6, 202617.1417.3116.9517.1817.180.06%314,768
Oct 5, 202617.1617.4217.0817.1717.170.35%383,152
Oct 2, 202617.1317.1616.8017.1117.111.00%348,076
Oct 1, 202616.9017.1116.7716.9416.94-0.35%579,820
Sep 30, 202617.1517.2916.8617.0017.00-0.82%224,325
Sep 29, 202616.9117.1916.7217.1417.141.12%232,352
Sep 28, 202616.8016.9816.6016.9516.950.53%388,356
Sep 25, 202616.9216.9816.8216.8616.860.36%149,496
Sep 24, 202617.0217.0916.7916.8016.80-1.47%158,510
Sep 23, 202617.3217.4316.8517.0517.05-1.56%284,387
Sep 22, 202616.9317.3616.8117.3217.323.10%268,589
Sep 21, 202617.0017.0116.7016.8016.80-0.30%474,701
Sep 18, 202616.7617.0016.6016.8516.850.48%344,877
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