Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
14.50
+0.13 (0.90%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.46 | 14.75 | 14.40 | 14.50 | 14.50 | 0.90% | 776,111 |
| Sep 25, 2025 | 14.87 | 14.94 | 14.15 | 14.37 | 14.37 | -4.26% | 908,993 |
| Sep 24, 2025 | 15.07 | 15.29 | 15.00 | 15.01 | 15.01 | -0.46% | 424,537 |
| Sep 23, 2025 | 15.20 | 15.45 | 15.08 | 15.08 | 15.08 | -1.11% | 386,171 |
| Sep 22, 2025 | 15.20 | 15.30 | 15.15 | 15.25 | 15.25 | 0.39% | 534,620 |
| Sep 19, 2025 | 15.36 | 15.36 | 15.10 | 15.19 | 15.19 | -1.24% | 1,235,167 |
| Sep 18, 2025 | 15.17 | 15.51 | 15.12 | 15.38 | 15.38 | 1.72% | 373,605 |
| Sep 17, 2025 | 15.00 | 15.57 | 14.99 | 15.12 | 15.12 | 1.48% | 322,647 |
| Sep 16, 2025 | 15.19 | 15.41 | 14.89 | 14.90 | 14.90 | -2.17% | 851,109 |
| Sep 15, 2025 | 15.27 | 15.31 | 15.03 | 15.23 | 15.23 | 0.26% | 355,784 |
| Sep 12, 2025 | 15.26 | 15.38 | 15.13 | 15.19 | 15.19 | -0.85% | 310,268 |
| Sep 11, 2025 | 15.25 | 15.50 | 15.10 | 15.32 | 15.32 | 2.13% | 308,604 |
| Sep 10, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -1.96% | 379,152 |
| Sep 9, 2025 | 15.49 | 15.49 | 15.19 | 15.30 | 15.30 | -1.42% | 362,286 |
| Sep 8, 2025 | 15.07 | 15.56 | 14.89 | 15.52 | 15.52 | 3.40% | 722,818 |
| Sep 5, 2025 | 14.64 | 15.03 | 14.57 | 15.01 | 15.01 | 2.88% | 744,936 |
| Sep 4, 2025 | 14.69 | 14.74 | 14.53 | 14.59 | 14.59 | -0.27% | 235,866 |
| Sep 3, 2025 | 14.74 | 15.08 | 14.59 | 14.63 | 14.63 | -1.22% | 556,285 |
| Sep 2, 2025 | 14.43 | 14.88 | 14.38 | 14.81 | 14.81 | 1.23% | 440,078 |
| Aug 29, 2025 | 14.60 | 14.69 | 14.52 | 14.63 | 14.63 | 0.55% | 464,594 |
| Aug 28, 2025 | 14.58 | 14.60 | 14.44 | 14.55 | 14.55 | - | 470,876 |
| Aug 27, 2025 | 14.48 | 14.68 | 14.48 | 14.55 | 14.55 | 0.76% | 567,516 |
| Aug 26, 2025 | 14.50 | 14.74 | 14.44 | 14.44 | 14.44 | -0.62% | 410,467 |
| Aug 25, 2025 | 14.95 | 15.04 | 14.51 | 14.53 | 14.53 | -2.74% | 250,769 |
| Aug 22, 2025 | 14.63 | 15.04 | 14.58 | 14.94 | 14.94 | 3.03% | 935,842 |
| Aug 21, 2025 | 14.24 | 14.62 | 14.24 | 14.50 | 14.50 | -0.28% | 1,236,944 |
| Aug 20, 2025 | 14.50 | 14.74 | 14.48 | 14.54 | 14.54 | -0.48% | 670,596 |
| Aug 19, 2025 | 14.45 | 14.80 | 14.45 | 14.61 | 14.61 | 1.04% | 256,345 |
| Aug 18, 2025 | 14.54 | 14.65 | 14.45 | 14.46 | 14.46 | -0.62% | 249,774 |
| Aug 15, 2025 | 14.35 | 14.86 | 14.35 | 14.55 | 14.55 | 3.34% | 737,838 |
| Aug 14, 2025 | 14.12 | 14.19 | 13.97 | 14.08 | 14.08 | -0.64% | 291,509 |
| Aug 13, 2025 | 13.97 | 14.26 | 13.82 | 14.17 | 14.17 | 2.90% | 362,472 |
| Aug 12, 2025 | 13.75 | 13.90 | 13.61 | 13.77 | 13.77 | 1.03% | 349,772 |
| Aug 11, 2025 | 13.62 | 13.78 | 13.53 | 13.63 | 13.63 | -0.07% | 585,796 |
| Aug 8, 2025 | 13.90 | 13.90 | 13.60 | 13.64 | 13.64 | -1.16% | 452,151 |
| Aug 7, 2025 | 14.29 | 14.46 | 13.70 | 13.80 | 13.80 | -2.20% | 1,177,068 |
| Aug 6, 2025 | 14.46 | 14.59 | 14.10 | 14.11 | 14.11 | -2.29% | 564,467 |
| Aug 5, 2025 | 13.86 | 15.00 | 13.75 | 14.44 | 14.44 | 5.25% | 2,416,624 |
| Aug 4, 2025 | 13.59 | 13.85 | 13.59 | 13.72 | 13.72 | 1.63% | 662,155 |
| Aug 1, 2025 | 13.58 | 13.65 | 13.20 | 13.50 | 13.50 | -0.95% | 1,155,564 |
| Jul 31, 2025 | 13.55 | 13.74 | 13.09 | 13.63 | 13.63 | -0.58% | 1,306,002 |
| Jul 30, 2025 | 15.07 | 15.13 | 13.60 | 13.71 | 13.71 | -6.42% | 2,667,590 |
| Jul 29, 2025 | 14.43 | 14.99 | 14.42 | 14.65 | 14.65 | 1.45% | 1,634,101 |
| Jul 28, 2025 | 14.25 | 14.84 | 14.15 | 14.44 | 14.44 | 0.84% | 1,153,797 |
| Jul 25, 2025 | 13.93 | 14.47 | 13.81 | 14.32 | 14.32 | 2.51% | 1,755,791 |
| Jul 24, 2025 | 14.11 | 14.27 | 13.96 | 13.97 | 13.97 | -1.90% | 1,015,285 |
| Jul 23, 2025 | 14.40 | 14.49 | 14.00 | 14.24 | 14.24 | -0.42% | 1,611,975 |
| Jul 22, 2025 | 13.99 | 14.34 | 13.91 | 14.30 | 14.30 | 2.66% | 447,645 |
| Jul 21, 2025 | 13.98 | 14.04 | 13.89 | 13.93 | 13.93 | 0.22% | 330,840 |
| Jul 18, 2025 | 14.23 | 14.24 | 13.90 | 13.90 | 13.90 | -1.97% | 294,386 |