Skip to main content
logo
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
17.15
+0.02 (0.12%)
Aug 28, 2026, 4:00 PM EDT - Market closed

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.1617.3016.9417.04--0.53%14,375
Aug 27, 202617.2817.3916.9517.1317.13-0.70%551,284
Aug 26, 202617.3317.3517.0517.2517.25-330,756
Aug 25, 202617.4417.4417.0017.2517.25-0.40%449,704
Aug 24, 202617.2917.5617.2117.3217.320.46%278,489
Aug 21, 202617.2917.4517.1617.2417.240.23%231,924
Aug 20, 202617.3317.4717.0417.2017.20-1.43%402,290
Aug 19, 202617.2617.7717.2617.4517.452.41%511,433
Aug 18, 202617.0617.4917.0417.0417.040.24%407,099
Aug 17, 202617.0017.1216.7717.0017.00-0.29%405,778
Aug 14, 202617.0417.1716.9117.0517.050.41%216,376
Aug 13, 202616.7217.0416.6016.9816.981.31%394,977
Aug 12, 202616.6316.8916.2816.7616.76-0.65%386,899
Aug 11, 202616.7017.0516.7016.8716.870.24%195,852
Aug 10, 202616.6717.0016.6016.8316.830.30%302,992
Aug 7, 202616.4316.7816.3616.7816.782.63%257,674
Aug 6, 202616.8116.8116.3116.3516.35-2.45%328,645
Aug 5, 202616.8416.8416.1516.7616.760.48%220,928
Aug 4, 202616.7816.7816.5016.6816.68-0.54%310,362
Aug 3, 202616.9917.1116.5516.7716.77-0.83%406,272
Jul 31, 202616.9416.9416.3916.9116.91-0.47%460,858
Jul 30, 202616.1417.0116.0016.9916.994.88%597,274
Jul 29, 202616.1616.9115.6416.2016.20-2.47%565,703
Jul 28, 202616.5616.8016.3116.6116.612.03%789,400
Jul 27, 202616.3816.5416.2416.2816.280.68%689,273
Jul 24, 202616.1516.2916.0016.1716.171.19%539,502
Jul 23, 202615.7616.1015.7515.9815.980.19%384,895
Jul 22, 202616.0116.1415.8015.9515.95-0.25%427,474
Jul 21, 202615.7416.0615.7415.9915.990.06%403,924
Jul 20, 202616.2516.4115.8515.9815.98-1.72%349,285
Jul 17, 202616.6916.9216.2016.2616.26-3.27%323,263
Jul 16, 202616.4916.8316.3716.8116.813.26%501,342
Jul 15, 202615.9716.4215.9616.2816.282.01%498,896
Jul 14, 202616.3416.3415.9115.9615.96-1.54%337,002
Jul 13, 202616.2016.5016.1116.2116.21-0.12%301,064
Jul 10, 202616.6816.7715.9816.2316.23-2.99%252,430
Jul 9, 202616.7416.8116.4716.7316.730.42%242,651
Jul 8, 202616.9916.9916.3816.6616.66-2.57%347,335
Jul 7, 202617.3017.4617.1017.1017.10-0.06%309,433
Jul 6, 202617.1817.2116.9917.1117.11-0.29%346,403
Jul 2, 202616.7817.2516.5417.1617.163.69%470,729
Jul 1, 202616.6716.9916.5516.5516.55-0.06%463,465
Jun 30, 202616.3516.6616.3216.5616.56-0.42%394,400
Jun 29, 202616.4516.6616.2416.6316.631.90%264,472
Jun 26, 202615.9616.6915.9316.3216.322.58%396,462
Jun 25, 202615.6416.0315.6415.9115.912.58%332,634
Jun 24, 202615.2915.8915.2915.5115.511.77%288,284
Jun 23, 202614.8615.3014.8615.2415.242.08%401,480
Jun 22, 202614.8515.1114.7614.9314.930.40%425,031
Jun 18, 202614.8815.0014.8214.8714.870.07%323,610