Bausch + Lomb Corporation (TSX:BLCO)
Canada
· Delayed Price · Currency is CAD 22.69
-0.85 (-3.61%)
At close: Dec 5, 2025
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.66 | 23.90 | 22.69 | 22.69 | 22.69 | -3.61% | 2,051 |
| Dec 4, 2025 | 23.40 | 23.60 | 23.40 | 23.54 | 23.54 | -0.76% | 960 |
| Dec 3, 2025 | 23.65 | 23.79 | 23.55 | 23.72 | 23.72 | -0.75% | 1,000 |
| Dec 2, 2025 | 23.80 | 24.73 | 23.77 | 23.90 | 23.90 | 2.58% | 4,574 |
| Dec 1, 2025 | 22.58 | 23.45 | 22.58 | 23.30 | 23.30 | 2.64% | 1,541 |
| Nov 28, 2025 | 22.72 | 22.76 | 22.70 | 22.70 | 22.70 | 0.71% | 500 |
| Nov 27, 2025 | 23.77 | 23.77 | 22.54 | 22.54 | 22.54 | -0.88% | 2,963 |
| Nov 26, 2025 | 22.63 | 22.74 | 22.63 | 22.74 | 22.74 | 1.38% | 312 |
| Nov 25, 2025 | 21.97 | 22.43 | 21.97 | 22.43 | 22.43 | 3.08% | 1,300 |
| Nov 24, 2025 | 21.68 | 22.09 | 21.68 | 21.76 | 21.76 | 1.12% | 309 |
| Nov 21, 2025 | 20.66 | 21.52 | 20.66 | 21.52 | 21.52 | 4.57% | 751 |
| Nov 20, 2025 | 20.59 | 20.59 | 20.45 | 20.58 | 20.58 | -0.29% | 952 |
| Nov 19, 2025 | 20.95 | 20.95 | 20.64 | 20.64 | 20.64 | -2.09% | 806 |
| Nov 18, 2025 | 21.14 | 21.14 | 20.94 | 21.08 | 21.08 | -0.19% | 1,259 |
| Nov 17, 2025 | 21.91 | 21.91 | 20.95 | 21.12 | 21.12 | -3.34% | 3,846 |
| Nov 14, 2025 | 21.83 | 22.22 | 21.77 | 21.85 | 21.85 | -0.59% | 1,321 |
| Nov 13, 2025 | 22.96 | 23.23 | 21.82 | 21.98 | 21.98 | -5.50% | 2,660 |
| Nov 12, 2025 | 23.22 | 23.26 | 23.02 | 23.26 | 23.26 | 0.95% | 707 |
| Nov 11, 2025 | 22.50 | 23.44 | 22.50 | 23.04 | 23.04 | 2.72% | 6,172 |
| Nov 10, 2025 | 22.26 | 22.43 | 22.16 | 22.43 | 22.43 | 2.98% | 411 |
| Nov 7, 2025 | 21.80 | 21.80 | 21.68 | 21.78 | 21.78 | -0.59% | 603 |
| Nov 6, 2025 | 22.06 | 22.20 | 21.51 | 21.91 | 21.91 | -1.92% | 1,902 |
| Nov 5, 2025 | 21.20 | 22.34 | 21.20 | 22.34 | 22.34 | 5.68% | 2,375 |
| Nov 4, 2025 | 21.46 | 21.46 | 21.14 | 21.14 | 21.14 | -0.56% | 300 |
| Nov 3, 2025 | 21.03 | 21.31 | 20.80 | 21.26 | 21.26 | 0.24% | 830 |
| Oct 31, 2025 | 21.20 | 21.21 | 20.84 | 21.21 | 21.21 | -2.93% | 2,722 |
| Oct 30, 2025 | 21.49 | 21.85 | 21.14 | 21.85 | 21.85 | 0.83% | 7,535 |
| Oct 29, 2025 | 22.00 | 22.25 | 20.87 | 21.67 | 21.67 | 2.46% | 6,350 |
| Oct 28, 2025 | 21.45 | 21.48 | 21.13 | 21.15 | 21.15 | -1.40% | 2,751 |
| Oct 27, 2025 | 21.50 | 21.71 | 21.45 | 21.45 | 21.45 | -2.37% | 1,111 |
| Oct 24, 2025 | 22.03 | 22.23 | 21.85 | 21.97 | 21.97 | -0.45% | 1,920 |
| Oct 23, 2025 | 21.97 | 22.07 | 21.97 | 22.07 | 22.07 | 0.18% | 310 |
| Oct 22, 2025 | 21.98 | 22.03 | 21.93 | 22.03 | 22.03 | 0.27% | 707 |
| Oct 21, 2025 | 22.15 | 22.16 | 21.95 | 21.97 | 21.97 | -0.68% | 800 |
| Oct 20, 2025 | 21.08 | 22.26 | 21.08 | 22.12 | 22.12 | 5.58% | 7,071 |
| Oct 17, 2025 | 20.74 | 20.95 | 20.74 | 20.95 | 20.95 | 0.53% | 1,292 |
| Oct 16, 2025 | 21.11 | 21.11 | 20.79 | 20.84 | 20.84 | -1.51% | 630 |
| Oct 15, 2025 | 21.34 | 21.43 | 20.98 | 21.16 | 21.16 | -0.38% | 1,160 |
| Oct 14, 2025 | 20.49 | 21.31 | 20.49 | 21.24 | 21.24 | 5.57% | 3,200 |
| Oct 10, 2025 | 20.33 | 20.33 | 19.36 | 20.12 | 20.12 | -0.89% | 2,910 |
| Oct 9, 2025 | 20.47 | 20.47 | 20.19 | 20.30 | 20.30 | -1.17% | 400 |
| Oct 8, 2025 | 20.38 | 20.59 | 20.38 | 20.54 | 20.54 | 0.64% | 1,200 |
| Oct 7, 2025 | 20.71 | 20.85 | 20.40 | 20.41 | 20.41 | -1.59% | 5,650 |
| Oct 6, 2025 | 21.10 | 21.10 | 20.74 | 20.74 | 20.74 | -2.08% | 2,000 |
| Oct 3, 2025 | 20.91 | 21.21 | 20.91 | 21.18 | 21.18 | 2.67% | 676 |
| Oct 2, 2025 | 20.23 | 20.63 | 20.18 | 20.63 | 20.63 | 0.63% | 1,725 |
| Oct 1, 2025 | 20.95 | 20.95 | 20.35 | 20.50 | 20.50 | -2.29% | 1,700 |
| Sep 30, 2025 | 20.88 | 21.22 | 20.88 | 20.98 | 20.98 | 0.77% | 2,676 |
| Sep 29, 2025 | 20.15 | 20.82 | 20.15 | 20.82 | 20.82 | 3.33% | 1,200 |
| Sep 26, 2025 | 20.28 | 20.53 | 20.10 | 20.15 | 20.15 | 0.65% | 1,829 |