Skip to main content
Bausch + Lomb Corporation (TSX:BLCO)
Canada flag Canada · Delayed Price · Currency is CAD
23.09
-0.17 (-0.73%)
Mar 9, 2026, 12:28 PM EST

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.0022.8022.80--1.98%3,115
Mar 6, 202623.2323.3323.2323.2623.26-3.12%322
Mar 5, 202624.5324.5323.8824.0124.01-2.56%1,301
Mar 4, 202624.5424.6424.5324.6424.641.11%1,101
Mar 3, 202624.7124.7424.0324.3724.37-2.32%24,500
Mar 2, 202624.6124.9724.4624.9524.950.48%1,181
Feb 27, 202624.9925.0524.8324.8324.83-1.08%400
Feb 26, 202625.2825.2824.7925.1025.10-1.22%1,100
Feb 25, 202625.7025.7025.4125.4125.410.67%1,301
Feb 24, 202625.0525.3425.0525.2425.242.81%1,293
Feb 23, 202624.3124.6824.3124.5524.55-0.12%976
Feb 20, 202624.1324.6324.1324.5824.581.49%1,302
Feb 19, 202623.7424.7223.7424.2224.220.37%3,285
Feb 18, 202623.0024.1323.0024.1324.13-0.41%1,200
Feb 17, 202623.4824.3123.4824.2324.234.26%4,102
Feb 13, 202622.8923.2422.7823.2423.241.93%500
Feb 12, 202623.2823.2822.8022.8022.80-1.47%584
Feb 11, 202623.2823.2822.9723.1423.14-1.20%1,103
Feb 10, 202623.0423.5123.0423.4223.421.91%2,347
Feb 9, 202622.8723.0122.8722.9822.98-1.16%503
Feb 6, 202623.1623.3222.8623.2523.253.56%2,545
Feb 5, 202622.4822.6022.2922.4522.45-0.31%3,400
Feb 4, 202622.3322.7722.3322.5222.521.67%2,900
Feb 3, 202623.2023.2022.1022.1522.15-3.74%3,372
Feb 2, 202622.6123.0722.6123.0123.014.12%2,313
Jan 30, 202622.8022.8022.1022.1022.10-2.56%6,100
Jan 29, 202622.6122.7422.5022.6822.680.04%2,142
Jan 28, 202622.6822.8622.5322.6722.670.76%1,281
Jan 27, 202623.2323.2822.5022.5022.50-1.79%2,852
Jan 26, 202623.2323.2922.9122.9122.91-1.44%701
Jan 23, 202623.4023.4023.1523.2523.25-1.96%2,319
Jan 22, 202623.9124.1123.6023.7123.71-0.55%1,100
Jan 21, 202623.5524.1523.5523.8423.841.15%2,051
Jan 20, 202623.3923.6423.2523.5723.570.77%1,381
Jan 19, 202622.7823.3922.7823.3923.39-3.27%1,304
Jan 16, 202624.2324.2324.1824.1824.18-0.33%200
Jan 15, 202624.0124.2623.9724.2624.260.75%800
Jan 14, 202623.9924.3323.9924.0824.080.08%700
Jan 13, 202624.5924.6523.6924.0624.06-1.55%1,787
Jan 12, 202623.8824.4523.8824.4424.441.73%1,812
Jan 9, 202624.0624.0823.9824.0324.030.02%975
Jan 8, 202624.1824.1824.0224.0224.02-0.41%415
Jan 7, 202623.7324.1923.7324.1224.121.69%2,726
Jan 6, 202623.2623.7223.2623.7223.722.77%660
Jan 5, 202622.9823.0822.8623.0823.081.27%1,575
Jan 2, 202623.3823.3822.7822.7922.79-2.81%2,137
Dec 31, 202523.5223.5223.3823.4523.45-0.21%600
Dec 30, 202523.2023.5023.2023.5023.500.30%1,802
Dec 29, 202523.3723.5823.3723.4323.430.39%1,065
Dec 24, 202523.0823.3423.0823.3423.341.04%1,400
Dec 23, 202523.1223.2823.0723.1023.10-1.05%1,501
Dec 22, 202523.1723.3823.1623.3523.355.16%869
Dec 19, 202522.0623.6422.0622.2022.20-5.53%16,163
Dec 18, 202523.1923.5023.1623.5023.501.21%3,212
Dec 17, 202523.3923.4223.2023.2223.22-0.26%600
Dec 16, 202523.6923.6923.1923.2823.28-0.89%760
Dec 15, 202523.2523.4923.2523.4923.490.73%1,271
Dec 12, 202523.7823.7823.3123.3223.32-2.22%1,600
Dec 11, 202523.7323.9123.5923.8523.853.49%2,449
Dec 10, 202522.5023.2222.5023.0523.052.29%1,771
Dec 9, 202522.9322.9322.5322.5322.53-1.83%539
Dec 8, 202522.7923.0922.7922.9522.951.15%1,514
Dec 5, 202523.6623.9022.6922.6922.69-3.61%2,051
Dec 4, 202523.4023.6023.4023.5423.54-0.76%960
Dec 3, 202523.6523.7923.5523.7223.72-0.75%1,000
Dec 2, 202523.8024.7323.7723.9023.902.58%4,574
Dec 1, 202522.5823.4522.5823.3023.302.64%1,541
Nov 28, 202522.7222.7622.7022.7022.700.71%500
Nov 27, 202523.7723.7722.5422.5422.54-0.88%2,963
Nov 26, 202522.6322.7422.6322.7422.741.38%312
Nov 25, 202521.9722.4321.9722.4322.433.08%1,300
Nov 24, 202521.6822.0921.6821.7621.761.12%309
Nov 21, 202520.6621.5220.6621.5221.524.57%751
Nov 20, 202520.5920.5920.4520.5820.58-0.29%952
Nov 19, 202520.9520.9520.6420.6420.64-2.09%806
Nov 18, 202521.1421.1420.9421.0821.08-0.19%1,259
Nov 17, 202521.9121.9120.9521.1221.12-3.34%3,846
Nov 14, 202521.8322.2221.7721.8521.85-0.59%1,321
Nov 13, 202522.9623.2321.8221.9821.98-5.50%2,660
Nov 12, 202523.2223.2623.0223.2623.260.95%707
Nov 11, 202522.5023.4422.5023.0423.042.72%6,172
Nov 10, 202522.2622.4322.1622.4322.432.98%411
Nov 7, 202521.8021.8021.6821.7821.78-0.59%603
Nov 6, 202522.0622.2021.5121.9121.91-1.92%1,902
Nov 5, 202521.2022.3421.2022.3422.345.68%2,375
Nov 4, 202521.4621.4621.1421.1421.14-0.56%300
Nov 3, 202521.0321.3120.8021.2621.260.24%830
Oct 31, 202521.2021.2120.8421.2121.21-2.93%2,722
Oct 30, 202521.4921.8521.1421.8521.850.83%7,535
Oct 29, 202522.0022.2520.8721.6721.672.46%6,350
Oct 28, 202521.4521.4821.1321.1521.15-1.40%2,751
Oct 27, 202521.5021.7121.4521.4521.45-2.37%1,111
Oct 24, 202522.0322.2321.8521.9721.97-0.45%1,920
Oct 23, 202521.9722.0721.9722.0722.070.18%310
Oct 22, 202521.9822.0321.9322.0322.030.27%707
Oct 21, 202522.1522.1621.9521.9721.97-0.68%800
Oct 20, 202521.0822.2621.0822.1222.125.58%7,071
Oct 17, 202520.7420.9520.7420.9520.950.53%1,292
Oct 16, 202521.1121.1120.7920.8420.84-1.51%630
Oct 15, 202521.3421.4320.9821.1621.16-0.38%1,160