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 | 23.61 | 23.61 | - | 0.30% | 1,655 |
| 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 |
| Sep 25, 2025 | 20.63 | 20.63 | 19.65 | 20.02 | 20.02 | -4.62% | 3,506 |
| Sep 24, 2025 | 20.87 | 21.16 | 20.87 | 20.99 | 20.99 | -0.10% | 1,251 |
| Sep 23, 2025 | 21.18 | 21.51 | 21.01 | 21.01 | 21.01 | -0.28% | 1,693 |
| Sep 22, 2025 | 20.72 | 21.07 | 20.72 | 21.07 | 21.07 | 3.44% | 2,510 |
| Sep 19, 2025 | 21.15 | 21.15 | 20.37 | 20.37 | 20.37 | -3.37% | 9,291 |
| Sep 18, 2025 | 21.15 | 21.33 | 21.01 | 21.08 | 21.08 | 1.05% | 1,106 |
| Sep 17, 2025 | 20.66 | 21.28 | 20.66 | 20.86 | 20.86 | 1.76% | 1,905 |
| Sep 16, 2025 | 20.94 | 21.21 | 20.33 | 20.50 | 20.50 | -2.38% | 6,648 |
| Sep 15, 2025 | 21.09 | 21.12 | 20.85 | 21.00 | 21.00 | -0.43% | 1,510 |
| Sep 12, 2025 | 21.20 | 21.20 | 20.99 | 21.09 | 21.09 | -0.38% | 2,205 |
| Sep 11, 2025 | 21.10 | 21.35 | 21.05 | 21.17 | 21.17 | 1.39% | 2,213 |
| Sep 10, 2025 | 21.06 | 21.06 | 20.78 | 20.88 | 20.88 | -1.69% | 2,326 |
| Sep 9, 2025 | 21.32 | 21.32 | 21.10 | 21.24 | 21.24 | -0.89% | 1,803 |
| Sep 8, 2025 | 20.87 | 21.47 | 20.87 | 21.43 | 21.43 | 3.28% | 6,111 |
| Sep 5, 2025 | 20.47 | 20.78 | 20.47 | 20.75 | 20.75 | 3.08% | 3,200 |
| Sep 4, 2025 | 20.21 | 20.30 | 20.12 | 20.13 | 20.13 | -0.40% | 500 |
| Sep 3, 2025 | 20.36 | 20.72 | 20.21 | 20.21 | 20.21 | - | 1,200 |
| Sep 2, 2025 | 20.00 | 20.47 | 20.00 | 20.21 | 20.21 | 1.10% | 896 |
| Aug 29, 2025 | 20.00 | 20.13 | 19.99 | 19.99 | 19.99 | -0.40% | 507 |
| Aug 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% | 100 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.10 | 20.11 | 20.11 | 0.55% | 855 |
| Aug 26, 2025 | 20.16 | 20.16 | 19.98 | 20.00 | 20.00 | -0.94% | 874 |
| Aug 25, 2025 | 20.31 | 20.31 | 20.19 | 20.19 | 20.19 | 0.85% | 492 |
| Aug 22, 2025 | 20.30 | 20.69 | 20.02 | 20.02 | 20.02 | -0.89% | 3,472 |
| Aug 21, 2025 | 20.12 | 20.20 | 20.06 | 20.20 | 20.20 | - | 1,127 |
| Aug 20, 2025 | 20.35 | 20.41 | 20.13 | 20.20 | 20.20 | 0.05% | 1,001 |
| Aug 19, 2025 | 20.18 | 20.39 | 20.13 | 20.19 | 20.19 | 0.50% | 1,393 |
| Aug 18, 2025 | 20.16 | 20.16 | 20.09 | 20.09 | 20.09 | 0.10% | 207 |
| 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% | 160 |
| 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% | 969 |
| Aug 5, 2025 | 18.93 | 20.44 | 18.93 | 19.99 | 19.99 | 7.13% | 4,989 |
| Aug 1, 2025 | 18.75 | 18.75 | 18.25 | 18.66 | 18.66 | -1.48% | 3,372 |
| Jul 31, 2025 | 18.90 | 18.94 | 18.24 | 18.94 | 18.94 | 0.16% | 6,872 |
| Jul 30, 2025 | 20.75 | 20.80 | 18.91 | 18.91 | 18.91 | -6.25% | 10,861 |
| Jul 29, 2025 | 20.02 | 20.55 | 20.02 | 20.17 | 20.17 | 1.71% | 1,980 |
| Jul 28, 2025 | 19.78 | 20.37 | 19.78 | 19.83 | 19.83 | 1.12% | 4,791 |
| 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% | 1,662 |
| 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% | 1,050 |
| Jul 17, 2025 | 18.95 | 19.52 | 18.95 | 19.51 | 19.51 | 2.52% | 1,571 |
| Jul 16, 2025 | 18.88 | 19.03 | 18.68 | 19.03 | 19.03 | 1.22% | 1,901 |