Skip to main content
Bausch + Lomb Corporation (TSX:BLCO)
Canada flag Canada · Delayed Price · Currency is CAD
21.58
-0.07 (-0.32%)
Apr 28, 2026, 3:57 PM EST

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8121.8421.5321.5821.58-0.32%1,676
Apr 27, 202621.7721.9621.6521.6521.65-0.14%1,500
Apr 24, 202621.6621.7621.5021.6821.680.70%3,101
Apr 23, 202621.8721.9521.4421.5321.53-1.64%2,230
Apr 22, 202621.7122.0721.7121.8921.89-0.41%2,673
Apr 21, 202622.8922.9821.8521.9821.98-3.64%5,488
Apr 20, 202623.0623.0622.8122.8122.81-1.34%429
Apr 17, 202623.1423.3122.9923.1223.121.36%810
Apr 16, 202623.0323.0322.8122.8122.81-1.43%622
Apr 15, 202623.1823.1823.1423.1423.140.22%844
Apr 14, 202622.9423.2422.9423.0923.093.68%3,418
Apr 13, 202622.6122.8222.2722.2722.27-2.45%2,900
Apr 10, 202622.7722.9622.7422.8322.830.57%2,183
Apr 9, 202622.5122.7022.4022.7022.700.84%1,751
Apr 8, 202623.0023.1022.5122.5122.511.63%2,438
Apr 7, 202622.5122.5122.1522.1522.15-2.68%1,828
Apr 6, 202622.7222.8222.7222.7622.76-0.91%504
Apr 2, 202623.1423.4622.9722.9722.97-0.61%2,010
Apr 1, 202622.4423.2422.4423.1123.114.71%1,602
Mar 31, 202621.6022.1721.4322.0722.073.71%4,501
Mar 30, 202621.6221.6221.0721.2821.28-0.14%4,240
Mar 27, 202621.6521.6821.3121.3121.31-3.05%2,800
Mar 26, 202622.1222.2621.9821.9821.98-0.59%6,800
Mar 25, 202621.3222.1521.3222.1122.112.36%2,702
Mar 24, 202621.8321.8321.2921.6021.60-1.05%7,501
Mar 23, 202622.5022.5421.8321.8321.83-1.40%5,350
Mar 20, 202622.0622.1421.5022.1422.140.05%3,657
Mar 19, 202621.9222.3021.7022.1322.130.50%1,001
Mar 18, 202622.8922.8922.0222.0222.02-3.46%500
Mar 17, 202622.7322.8922.5922.8122.811.06%2,700
Mar 16, 202622.4522.7422.4522.5722.571.48%1,500
Mar 13, 202622.7222.7222.2422.2422.24-1.72%2,325
Mar 12, 202623.5623.5622.5922.6322.63-5.08%3,580
Mar 11, 202623.6223.8423.5223.8423.841.32%1,126
Mar 10, 202623.2823.5923.1923.5323.53-0.84%731
Mar 9, 202623.0023.7322.8023.7323.732.02%4,015
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