Bausch + Lomb Corporation (BLCO)

NYSE: BLCO · Real-Time Price · USD

15.46

+0.11 (0.72%)

At close: Jun 5, 2026, 4:00 PM EDT

15.48

+0.02 (0.13%)

After-hours: Jun 5, 2026, 7:00 PM EDT

Bausch + Lomb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	15.92	15.96	15.62	15.72	15.72	-0.38%	291,142
May 26, 2026	15.98	15.98	15.66	15.78	15.78	-0.88%	262,219
May 22, 2026	16.16	16.27	15.86	15.92	15.92	-1.42%	252,139
May 21, 2026	16.11	16.31	15.94	16.15	16.15	-0.31%	431,805
May 20, 2026	16.22	16.35	16.05	16.20	16.20	-	423,285
May 19, 2026	16.05	16.29	15.90	16.20	16.20	0.56%	277,912
May 18, 2026	16.18	16.34	15.96	16.11	16.11	0.12%	440,395
May 15, 2026	16.11	16.22	15.95	16.09	16.09	-1.11%	450,877
May 14, 2026	16.41	16.41	16.11	16.27	16.27	0.12%	428,524
May 13, 2026	15.96	16.38	15.74	16.25	16.25	1.37%	629,178
May 12, 2026	16.03	16.21	15.86	16.03	16.03	-	582,456
May 11, 2026	16.16	16.32	15.96	16.03	16.03	-0.93%	780,501
May 8, 2026	15.97	16.31	15.67	16.18	16.18	1.70%	593,441
May 7, 2026	16.10	16.15	15.89	15.91	15.91	-0.56%	262,686
May 6, 2026	16.20	16.20	15.82	16.00	16.00	-	446,105
May 5, 2026	16.30	16.41	15.93	16.00	16.00	-1.84%	370,731
May 4, 2026	16.22	16.31	15.92	16.30	16.30	-0.06%	609,604
May 1, 2026	15.92	16.36	15.73	16.31	16.31	2.58%	711,955
Apr 30, 2026	15.32	15.91	15.32	15.90	15.90	3.65%	744,068
Apr 29, 2026	16.07	16.39	15.26	15.34	15.34	-2.42%	898,218
Apr 28, 2026	15.84	16.00	15.68	15.72	15.72	-1.01%	549,564
Apr 27, 2026	15.80	16.23	15.80	15.88	15.88	0.38%	432,899
Apr 24, 2026	15.77	15.87	15.67	15.82	15.82	0.25%	256,274
Apr 23, 2026	16.06	16.06	15.62	15.78	15.78	-1.68%	560,886
Apr 22, 2026	16.14	16.32	15.90	16.05	16.05	0.06%	650,531
Apr 21, 2026	16.77	16.83	15.96	16.04	16.04	-4.30%	398,844
Apr 20, 2026	16.71	16.83	16.69	16.76	16.76	-0.36%	219,874
Apr 17, 2026	16.94	17.12	16.74	16.82	16.82	1.39%	421,084
Apr 16, 2026	16.83	16.99	16.59	16.59	16.59	-1.72%	192,651
Apr 15, 2026	16.78	16.91	16.70	16.88	16.88	1.02%	232,579
Apr 14, 2026	16.66	16.99	16.64	16.71	16.71	0.54%	236,552
Apr 13, 2026	16.27	16.63	16.17	16.62	16.62	0.79%	299,848
Apr 10, 2026	16.52	16.64	16.36	16.49	16.49	0.06%	340,472
Apr 9, 2026	16.36	16.49	16.14	16.48	16.48	-0.36%	223,326
Apr 8, 2026	16.79	16.93	16.34	16.54	16.54	3.89%	279,759
Apr 7, 2026	16.32	16.32	15.89	15.92	15.92	-2.57%	383,714
Apr 6, 2026	16.54	16.63	16.22	16.34	16.34	-0.91%	314,907
Apr 2, 2026	16.34	16.89	16.28	16.49	16.49	-1.14%	350,430
Apr 1, 2026	16.07	16.76	15.89	16.68	16.68	4.91%	753,666
Mar 31, 2026	15.51	16.06	15.41	15.90	15.90	4.19%	772,270
Mar 30, 2026	15.39	15.51	15.14	15.26	15.26	-0.72%	576,757
Mar 27, 2026	15.74	15.78	15.35	15.37	15.37	-3.27%	316,503
Mar 26, 2026	15.76	16.12	15.76	15.89	15.89	-0.81%	265,452