Bausch + Lomb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.10	12.66	12.06	12.40	12.40	2.73%	1,124,097
Jun 26, 2025	12.16	12.30	12.02	12.07	12.07	-0.82%	457,656
Jun 25, 2025	12.20	12.28	12.02	12.17	12.17	1.08%	653,745
Jun 24, 2025	12.06	12.31	11.91	12.04	12.04	0.33%	508,878
Jun 23, 2025	11.70	12.05	11.63	12.00	12.00	2.30%	818,452
Jun 20, 2025	11.94	11.94	11.58	11.73	11.73	1.56%	679,313
Jun 18, 2025	11.56	11.68	11.44	11.55	11.55	-0.26%	387,007
Jun 17, 2025	12.10	12.14	11.56	11.58	11.58	-5.08%	569,639
Jun 16, 2025	12.45	12.51	12.19	12.20	12.20	-1.05%	525,353
Jun 13, 2025	12.21	12.51	12.15	12.33	12.33	-0.88%	941,728
Jun 12, 2025	12.40	12.49	12.24	12.44	12.44	-0.56%	400,755
Jun 11, 2025	12.60	12.70	12.37	12.51	12.51	-0.56%	666,475
Jun 10, 2025	12.00	12.60	11.89	12.58	12.58	5.01%	1,340,250
Jun 9, 2025	11.65	12.08	11.57	11.98	11.98	2.39%	783,334
Jun 6, 2025	11.71	11.81	11.59	11.70	11.70	0.78%	447,344
Jun 5, 2025	11.52	11.66	11.47	11.61	11.61	0.87%	525,933
Jun 4, 2025	11.53	11.61	11.44	11.51	11.51	0.09%	235,398
Jun 3, 2025	11.42	11.72	11.22	11.50	11.50	0.44%	739,711
Jun 2, 2025	11.39	11.57	11.30	11.45	11.45	-0.17%	562,495
May 30, 2025	11.69	11.69	11.30	11.47	11.47	-2.13%	427,972
May 29, 2025	11.51	11.78	11.41	11.72	11.72	2.27%	428,408
May 28, 2025	11.81	11.81	11.45	11.46	11.46	-2.88%	530,141
May 27, 2025	11.74	12.05	11.44	11.80	11.80	4.52%	667,897
May 23, 2025	10.99	11.33	10.99	11.29	11.29	0.36%	559,805
May 22, 2025	11.12	11.39	11.00	11.25	11.25	0.54%	540,345
May 21, 2025	11.62	11.68	11.19	11.19	11.19	-4.77%	625,748
May 20, 2025	11.71	11.77	11.36	11.75	11.75	-0.17%	1,487,699
May 19, 2025	11.60	11.81	11.46	11.77	11.77	0.09%	767,504
May 16, 2025	11.82	11.91	11.69	11.76	11.76	-0.34%	370,545
May 15, 2025	11.59	11.83	11.30	11.80	11.80	2.16%	586,084
May 14, 2025	11.67	11.70	11.30	11.55	11.55	-1.79%	1,231,862
May 13, 2025	11.87	11.92	11.59	11.76	11.76	-1.09%	899,699
May 12, 2025	11.63	12.29	11.60	11.89	11.89	5.50%	1,122,178
May 9, 2025	11.52	11.57	11.10	11.27	11.27	-2.00%	657,308
May 8, 2025	11.47	11.78	11.41	11.50	11.50	0.88%	653,593
May 7, 2025	10.96	11.46	10.85	11.40	11.40	4.59%	611,863
May 6, 2025	11.19	11.50	10.83	10.90	10.90	-4.13%	1,640,929
May 5, 2025	11.35	11.48	11.21	11.37	11.37	-1.13%	1,638,654
May 2, 2025	11.65	12.06	11.40	11.50	11.50	-0.78%	1,860,152
May 1, 2025	11.61	11.77	11.22	11.59	11.59	0.26%	1,950,947
Apr 30, 2025	11.70	12.00	10.45	11.56	11.56	-15.74%	4,134,413
Apr 29, 2025	13.62	13.91	13.57	13.72	13.72	0.44%	623,272
Apr 28, 2025	13.76	13.97	13.43	13.66	13.66	-0.51%	837,230
Apr 25, 2025	13.70	13.79	13.53	13.73	13.73	-1.15%	530,956
Apr 24, 2025	13.37	13.92	13.10	13.89	13.89	9.03%	865,078
Apr 23, 2025	12.84	13.24	12.67	12.74	12.74	2.00%	613,218
Apr 22, 2025	12.12	12.65	12.08	12.49	12.49	3.65%	603,850
Apr 21, 2025	12.03	12.17	11.81	12.05	12.05	-0.08%	642,377
Apr 17, 2025	11.82	12.12	11.72	12.06	12.06	1.77%	845,194
Apr 16, 2025	11.88	12.11	11.62	11.85	11.85	-0.67%	423,040