Bausch + Lomb Corporation (TSX:BLCO)
Canada
· Delayed Price · Currency is CAD 20.07
+0.58 (2.98%)
Aug 15, 2025, 3:59 PM EDT
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.74 | 20.50 | 19.74 | 20.07 | 20.07 | 2.98% | 3,128 |
| Aug 14, 2025 | 19.45 | 19.49 | 19.39 | 19.49 | 19.49 | 0.05% | 800 |
| Aug 13, 2025 | 19.20 | 19.48 | 19.20 | 19.48 | 19.48 | 3.84% | 808 |
| Aug 12, 2025 | 19.12 | 19.13 | 18.76 | 18.76 | 18.76 | -0.58% | 1,123 |
| Aug 11, 2025 | 18.81 | 18.87 | 18.79 | 18.87 | 18.87 | 0.59% | 1,100 |
| Aug 8, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.48% | 200 |
| Aug 7, 2025 | 19.69 | 19.69 | 18.85 | 18.85 | 18.85 | -3.18% | 4,040 |
| Aug 6, 2025 | 19.90 | 19.91 | 19.47 | 19.47 | 19.47 | -2.60% | 1,000 |
| Aug 5, 2025 | 18.93 | 20.44 | 18.93 | 19.99 | 19.99 | 7.13% | 5,000 |
| Aug 1, 2025 | 18.75 | 18.75 | 18.25 | 18.66 | 18.66 | -1.48% | 3,400 |
| Jul 31, 2025 | 18.90 | 18.94 | 18.24 | 18.94 | 18.94 | 0.16% | 6,900 |
| Jul 30, 2025 | 20.75 | 20.80 | 18.91 | 18.91 | 18.91 | -6.25% | 10,900 |
| Jul 29, 2025 | 20.02 | 20.55 | 20.02 | 20.17 | 20.17 | 1.71% | 2,000 |
| Jul 28, 2025 | 19.78 | 20.37 | 19.78 | 19.83 | 19.83 | 1.12% | 4,800 |
| Jul 25, 2025 | 19.03 | 19.87 | 19.03 | 19.61 | 19.61 | 2.99% | 7,520 |
| Jul 24, 2025 | 19.28 | 19.35 | 19.04 | 19.04 | 19.04 | -1.55% | 1,700 |
| Jul 23, 2025 | 19.43 | 19.51 | 19.34 | 19.34 | 19.34 | -0.05% | 1,322 |
| Jul 22, 2025 | 19.29 | 19.35 | 19.24 | 19.35 | 19.35 | 1.57% | 707 |
| Jul 21, 2025 | 19.15 | 19.15 | 19.05 | 19.05 | 19.05 | -0.52% | 2,102 |
| Jul 18, 2025 | 19.29 | 19.30 | 19.15 | 19.15 | 19.15 | -1.85% | 1,100 |
| Jul 17, 2025 | 18.95 | 19.52 | 18.95 | 19.51 | 19.51 | 2.52% | 1,600 |
| Jul 16, 2025 | 18.88 | 19.03 | 18.68 | 19.03 | 19.03 | 1.22% | 1,901 |
| Jul 15, 2025 | 18.64 | 18.90 | 18.64 | 18.80 | 18.80 | 0.97% | 1,401 |
| Jul 14, 2025 | 18.88 | 18.98 | 18.62 | 18.62 | 18.62 | -2.00% | 4,036 |
| Jul 11, 2025 | 19.08 | 19.14 | 19.00 | 19.00 | 19.00 | -1.76% | 1,000 |
| Jul 10, 2025 | 19.20 | 19.60 | 19.20 | 19.34 | 19.34 | 0.26% | 736 |
| Jul 9, 2025 | 19.19 | 19.30 | 18.98 | 19.29 | 19.29 | 0.57% | 1,900 |
| Jul 8, 2025 | 19.20 | 19.50 | 19.00 | 19.18 | 19.18 | 0.95% | 1,938 |
| Jul 7, 2025 | 18.92 | 19.05 | 18.80 | 19.00 | 19.00 | 0.32% | 1,441 |
| Jul 4, 2025 | 18.94 | 19.03 | 18.89 | 18.94 | 18.94 | 0.32% | 1,400 |
| Jul 3, 2025 | 18.50 | 18.88 | 18.50 | 18.88 | 18.88 | 1.51% | 1,800 |
| Jul 2, 2025 | 18.11 | 18.70 | 18.11 | 18.60 | 18.60 | 3.91% | 501 |
| Jun 30, 2025 | 17.48 | 18.13 | 17.48 | 17.90 | 17.90 | 5.92% | 2,407 |
| Jun 27, 2025 | 16.76 | 17.25 | 16.76 | 16.90 | 16.90 | 1.87% | 2,601 |
| Jun 26, 2025 | 16.79 | 16.79 | 16.48 | 16.59 | 16.59 | -0.90% | 2,512 |
| Jun 25, 2025 | 16.79 | 16.84 | 16.55 | 16.74 | 16.74 | 1.27% | 2,422 |
| Jun 24, 2025 | 16.60 | 16.75 | 16.53 | 16.53 | 16.53 | 0.24% | 1,000 |
| Jun 23, 2025 | 15.98 | 16.51 | 15.98 | 16.49 | 16.49 | 4.83% | 2,421 |
| Jun 20, 2025 | 15.83 | 16.19 | 15.73 | 15.73 | 15.73 | -0.25% | 31,000 |
| Jun 19, 2025 | 15.86 | 15.86 | 15.77 | 15.77 | 15.77 | -0.19% | 403 |
| Jun 18, 2025 | 15.69 | 15.95 | 15.69 | 15.80 | 15.80 | 0.06% | 3,010 |
| Jun 17, 2025 | 16.30 | 16.52 | 15.76 | 15.79 | 15.79 | -4.59% | 11,200 |
| Jun 16, 2025 | 16.97 | 16.97 | 16.55 | 16.55 | 16.55 | -2.59% | 6,100 |
| Jun 13, 2025 | 16.65 | 16.99 | 16.65 | 16.99 | 16.99 | 0.35% | 4,814 |
| Jun 12, 2025 | 16.94 | 16.96 | 16.80 | 16.93 | 16.93 | -0.94% | 2,135 |
| Jun 11, 2025 | 17.19 | 17.32 | 17.03 | 17.09 | 17.09 | 2.27% | 1,300 |
| Jun 10, 2025 | 16.37 | 17.21 | 16.37 | 16.71 | 16.71 | 2.14% | 10,700 |
| Jun 9, 2025 | 16.08 | 16.46 | 16.00 | 16.36 | 16.36 | 2.06% | 1,800 |
| Jun 6, 2025 | 15.98 | 16.07 | 15.90 | 16.03 | 16.03 | 1.52% | 1,200 |
| Jun 5, 2025 | 15.70 | 15.90 | 15.69 | 15.79 | 15.79 | 0.96% | 3,700 |