Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
16.78
+0.43 (2.63%)
At close: Aug 7, 2026, 4:00 PM EDT
16.75
-0.03 (-0.18%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Bausch + Lomb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 16.43 | 16.78 | 16.36 | 16.78 | 16.78 | 2.63% | 257,674 |
| 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% | 220,928 |
| Aug 4, 2026 | 16.78 | 16.78 | 16.50 | 16.68 | 16.68 | -0.54% | 310,362 |
| Aug 3, 2026 | 16.99 | 17.11 | 16.55 | 16.77 | 16.77 | -0.83% | 406,272 |
| Jul 31, 2026 | 16.94 | 16.94 | 16.39 | 16.91 | 16.91 | -0.47% | 460,858 |
| Jul 30, 2026 | 16.14 | 17.01 | 16.00 | 16.99 | 16.99 | 4.88% | 597,274 |
| Jul 29, 2026 | 16.16 | 16.91 | 15.64 | 16.20 | 16.20 | -2.47% | 565,703 |
| Jul 28, 2026 | 16.56 | 16.80 | 16.31 | 16.61 | 16.61 | 2.03% | 789,400 |
| Jul 27, 2026 | 16.38 | 16.54 | 16.24 | 16.28 | 16.28 | 0.68% | 689,273 |
| Jul 24, 2026 | 16.15 | 16.29 | 16.00 | 16.17 | 16.17 | 1.19% | 539,502 |
| Jul 23, 2026 | 15.76 | 16.10 | 15.75 | 15.98 | 15.98 | 0.19% | 384,895 |
| Jul 22, 2026 | 16.01 | 16.14 | 15.80 | 15.95 | 15.95 | -0.25% | 427,474 |
| Jul 21, 2026 | 15.74 | 16.06 | 15.74 | 15.99 | 15.99 | 0.06% | 403,924 |
| Jul 20, 2026 | 16.25 | 16.41 | 15.85 | 15.98 | 15.98 | -1.72% | 349,285 |
| Jul 17, 2026 | 16.69 | 16.92 | 16.20 | 16.26 | 16.26 | -3.27% | 323,263 |
| Jul 16, 2026 | 16.49 | 16.83 | 16.37 | 16.81 | 16.81 | 3.26% | 501,342 |
| Jul 15, 2026 | 15.97 | 16.42 | 15.96 | 16.28 | 16.28 | 2.01% | 498,896 |
| Jul 14, 2026 | 16.34 | 16.34 | 15.91 | 15.96 | 15.96 | -1.54% | 337,002 |
| Jul 13, 2026 | 16.20 | 16.50 | 16.11 | 16.21 | 16.21 | -0.12% | 301,064 |
| Jul 10, 2026 | 16.68 | 16.77 | 15.98 | 16.23 | 16.23 | -2.99% | 252,430 |
| Jul 9, 2026 | 16.74 | 16.81 | 16.47 | 16.73 | 16.73 | 0.42% | 242,651 |
| Jul 8, 2026 | 16.99 | 16.99 | 16.38 | 16.66 | 16.66 | -2.57% | 347,335 |
| Jul 7, 2026 | 17.30 | 17.46 | 17.10 | 17.10 | 17.10 | -0.06% | 309,433 |
| Jul 6, 2026 | 17.18 | 17.21 | 16.99 | 17.11 | 17.11 | -0.29% | 346,403 |
| Jul 2, 2026 | 16.78 | 17.25 | 16.54 | 17.16 | 17.16 | 3.69% | 470,729 |
| Jul 1, 2026 | 16.67 | 16.99 | 16.55 | 16.55 | 16.55 | -0.06% | 463,465 |
| Jun 30, 2026 | 16.35 | 16.66 | 16.32 | 16.56 | 16.56 | -0.42% | 394,400 |
| Jun 29, 2026 | 16.45 | 16.66 | 16.24 | 16.63 | 16.63 | 1.90% | 264,472 |
| Jun 26, 2026 | 15.96 | 16.69 | 15.93 | 16.32 | 16.32 | 2.58% | 396,462 |
| Jun 25, 2026 | 15.64 | 16.03 | 15.64 | 15.91 | 15.91 | 2.58% | 332,634 |
| Jun 24, 2026 | 15.29 | 15.89 | 15.29 | 15.51 | 15.51 | 1.77% | 288,284 |
| Jun 23, 2026 | 14.86 | 15.30 | 14.86 | 15.24 | 15.24 | 2.08% | 401,480 |
| Jun 22, 2026 | 14.85 | 15.11 | 14.76 | 14.93 | 14.93 | 0.40% | 425,031 |
| Jun 18, 2026 | 14.88 | 15.00 | 14.82 | 14.87 | 14.87 | 0.07% | 323,610 |
| Jun 17, 2026 | 14.99 | 15.12 | 14.65 | 14.86 | 14.86 | -0.87% | 635,403 |
| Jun 16, 2026 | 15.10 | 15.21 | 14.95 | 14.99 | 14.99 | -0.07% | 386,927 |
| Jun 15, 2026 | 15.26 | 15.40 | 14.89 | 15.00 | 15.00 | -0.53% | 281,369 |
| Jun 12, 2026 | 15.40 | 15.44 | 15.04 | 15.08 | 15.08 | -1.37% | 268,683 |
| Jun 11, 2026 | 15.30 | 15.41 | 15.07 | 15.29 | 15.29 | 0.20% | 340,358 |
| Jun 10, 2026 | 15.49 | 15.69 | 15.20 | 15.26 | 15.26 | -2.49% | 258,970 |
| Jun 9, 2026 | 15.35 | 15.77 | 15.35 | 15.65 | 15.65 | 3.10% | 460,411 |
| Jun 8, 2026 | 15.38 | 15.52 | 15.12 | 15.18 | 15.18 | -1.81% | 336,915 |
| Jun 5, 2026 | 15.30 | 15.57 | 15.23 | 15.46 | 15.46 | 0.72% | 536,675 |
| Jun 4, 2026 | 15.01 | 15.49 | 15.01 | 15.35 | 15.35 | 3.23% | 384,651 |
| Jun 3, 2026 | 14.88 | 15.02 | 14.80 | 14.87 | 14.87 | -0.73% | 1,069,639 |
| Jun 2, 2026 | 15.29 | 15.36 | 14.94 | 14.98 | 14.98 | -2.66% | 580,689 |
| Jun 1, 2026 | 15.51 | 15.68 | 15.16 | 15.39 | 15.39 | -1.66% | 761,204 |
| May 29, 2026 | 15.55 | 15.71 | 15.43 | 15.65 | 15.65 | 0.38% | 805,833 |
| May 28, 2026 | 15.55 | 15.69 | 15.40 | 15.59 | 15.59 | -0.83% | 269,809 |