Skip to main content
logo
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
15.88
+0.06 (0.38%)
At close: Apr 27, 2026, 4:00 PM EDT
15.88
0.00 (0.00%)
After-hours: Apr 27, 2026, 4:00 PM EDT

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.1916.2115.8615.88-0.38%346,936
Apr 24, 202615.7715.8715.6715.8215.820.25%251,786
Apr 23, 202616.0616.0615.6215.7815.78-1.68%559,625
Apr 22, 202616.1416.3215.9016.0516.050.06%619,009
Apr 21, 202616.7716.8315.9616.0416.04-4.30%374,169
Apr 20, 202616.7116.8316.6916.7616.76-0.36%219,731
Apr 17, 202616.9417.1216.7416.8216.821.39%421,082
Apr 16, 202616.8316.9916.5916.5916.59-1.72%192,651
Apr 15, 202616.7816.9116.7016.8816.881.02%232,579
Apr 14, 202616.6616.9916.6416.7116.710.54%233,890
Apr 13, 202616.2716.6316.1716.6216.620.79%299,609
Apr 10, 202616.5216.6416.3616.4916.490.06%340,166
Apr 9, 202616.3616.4916.1416.4816.48-0.36%223,192
Apr 8, 202616.7916.9316.3416.5416.543.89%278,686
Apr 7, 202616.3216.3215.8915.9215.92-2.57%383,513
Apr 6, 202616.5416.6316.2216.3416.34-0.91%314,822
Apr 2, 202616.3416.8916.2816.4916.49-1.14%350,210
Apr 1, 202616.0716.7615.8916.6816.684.91%752,328
Mar 31, 202615.5116.0615.4115.9015.904.19%771,170
Mar 30, 202615.3915.5115.1415.2615.26-0.72%575,716
Mar 27, 202615.7415.7815.3515.3715.37-3.27%314,922
Mar 26, 202615.7616.1215.7615.8915.89-0.81%263,095
Mar 25, 202615.9316.1515.7616.0216.021.97%390,289
Mar 24, 202615.6915.8315.4915.7115.71-0.82%488,722
Mar 23, 202616.0916.4015.8215.8415.840.76%424,683
Mar 20, 202616.2316.3015.5815.7215.72-2.78%388,478
Mar 19, 202615.8216.2915.7916.1716.170.94%621,803
Mar 18, 202616.5616.8015.9816.0216.02-4.13%409,571
Mar 17, 202616.5516.7716.4416.7116.711.33%528,540
Mar 16, 202616.3216.6016.3216.4916.491.79%476,171
Mar 13, 202616.5716.7516.1616.2016.20-2.29%424,218
Mar 12, 202617.2617.2816.5616.5816.58-5.26%571,505
Mar 11, 202617.2817.6817.2017.5017.502.22%296,445
Mar 10, 202617.1017.4916.8917.1217.12-0.58%195,368
Mar 9, 202616.7917.2316.7017.2217.220.94%435,057
Mar 6, 202617.2017.3416.8717.0617.06-3.07%357,903
Mar 5, 202617.9017.9317.3817.6017.60-2.49%390,484
Mar 4, 202618.2018.2017.8218.0518.050.39%353,367
Mar 3, 202617.8918.2217.4817.9817.98-2.34%428,820
Mar 2, 202617.9618.4217.5718.4118.410.60%754,491
Feb 27, 202618.2418.4018.1518.3018.30-1.03%294,225
Feb 26, 202618.5818.6217.9818.4918.49-0.59%396,161
Feb 25, 202618.8718.9218.5218.6018.600.87%406,898
Feb 24, 202618.1018.6418.1018.4418.442.50%507,051
Feb 23, 202618.0618.0617.6317.9917.990.28%379,607
Feb 20, 202617.6018.1217.5617.9417.941.64%365,685
Feb 19, 202617.6218.0917.3817.6517.65-0.11%679,859
Feb 18, 202616.7617.7116.2517.6717.67-0.34%1,091,640
Feb 17, 202617.0717.9116.9517.7317.734.11%1,181,215
Feb 13, 202616.7217.2216.6117.0317.031.79%398,110