Skip to main content
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
14.17
+0.40 (2.90%)
At close: Aug 13, 2025, 4:00 PM
14.17
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202513.9714.2613.8214.09-2.32%128,688
Aug 12, 202513.7513.9013.6113.7713.771.03%349,772
Aug 11, 202513.6213.7813.5313.6313.63-0.07%585,796
Aug 8, 202513.9013.9013.6013.6413.64-1.16%452,151
Aug 7, 202514.2914.4613.7013.8013.80-2.20%1,177,068
Aug 6, 202514.4614.5914.1014.1114.11-2.29%564,467
Aug 5, 202513.8615.0013.7514.4414.445.25%2,416,624
Aug 4, 202513.5913.8513.5913.7213.721.63%662,155
Aug 1, 202513.5813.6513.2013.5013.50-0.95%1,155,564
Jul 31, 202513.5513.7413.0913.6313.63-0.58%1,306,002
Jul 30, 202515.0715.1313.6013.7113.71-6.42%2,667,590
Jul 29, 202514.4314.9914.4214.6514.651.45%1,634,101
Jul 28, 202514.2514.8414.1514.4414.440.84%1,153,797
Jul 25, 202513.9314.4713.8114.3214.322.51%1,755,791
Jul 24, 202514.1114.2713.9613.9713.97-1.90%1,015,285
Jul 23, 202514.4014.4914.0014.2414.24-0.42%1,611,975
Jul 22, 202513.9914.3413.9114.3014.302.66%447,645
Jul 21, 202513.9814.0413.8913.9313.930.22%330,840
Jul 18, 202514.2314.2413.9013.9013.90-1.97%294,386
Jul 17, 202513.9314.2613.8614.1814.181.50%396,625
Jul 16, 202513.7514.0813.6113.9713.971.90%646,315
Jul 15, 202513.6413.8613.5913.7113.710.22%312,099
Jul 14, 202513.8413.9713.6213.6813.68-1.44%375,874
Jul 11, 202514.0514.1813.8613.8813.88-2.25%388,566
Jul 10, 202514.0414.3513.9514.2014.201.07%376,510
Jul 9, 202513.9214.1413.8414.0514.050.36%911,861
Jul 8, 202513.8514.3213.7914.0014.001.38%1,031,968
Jul 7, 202513.7413.9713.7313.8113.81-0.50%1,400,022
Jul 3, 202513.7013.9713.6813.8813.880.87%618,722
Jul 2, 202513.3613.7813.2313.7613.762.30%1,133,973
Jul 1, 202512.8713.7012.7213.4513.453.38%1,413,380
Jun 30, 202512.4613.3112.4113.0113.014.92%1,684,164
Jun 27, 202512.1012.6612.0612.4012.402.73%1,124,097
Jun 26, 202512.1612.3012.0212.0712.07-0.82%457,656
Jun 25, 202512.2012.2812.0212.1712.171.08%653,745
Jun 24, 202512.0612.3111.9112.0412.040.33%508,878
Jun 23, 202511.7012.0511.6312.0012.002.30%818,452
Jun 20, 202511.9411.9411.5811.7311.731.56%679,313
Jun 18, 202511.5611.6811.4411.5511.55-0.26%387,007
Jun 17, 202512.1012.1411.5611.5811.58-5.08%569,639
Jun 16, 202512.4512.5112.1912.2012.20-1.05%525,353
Jun 13, 202512.2112.5112.1512.3312.33-0.88%941,728
Jun 12, 202512.4012.4912.2412.4412.44-0.56%400,755
Jun 11, 202512.6012.7012.3712.5112.51-0.56%666,475
Jun 10, 202512.0012.6011.8912.5812.585.01%1,340,250
Jun 9, 202511.6512.0811.5711.9811.982.39%783,334
Jun 6, 202511.7111.8111.5911.7011.700.78%447,344
Jun 5, 202511.5211.6611.4711.6111.610.87%525,933
Jun 4, 202511.5311.6111.4411.5111.510.09%235,398
Jun 3, 202511.4211.7211.2211.5011.500.44%739,711