Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
16.82
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bausch + Lomb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.35 | 16.81 | 16.82 | 16.82 | 0.06% | 234,161 |
| Dec 4, 2025 | 16.80 | 17.15 | 16.80 | 16.81 | 16.81 | -0.88% | 171,996 |
| Dec 3, 2025 | 17.05 | 17.10 | 16.73 | 16.96 | 16.96 | -0.53% | 454,777 |
| Dec 2, 2025 | 17.63 | 17.70 | 16.82 | 17.05 | 17.05 | 2.96% | 704,311 |
| Dec 1, 2025 | 16.10 | 16.75 | 16.03 | 16.56 | 16.56 | 2.29% | 390,691 |
| Nov 28, 2025 | 16.23 | 16.34 | 16.18 | 16.19 | 16.19 | -0.06% | 119,486 |
| Nov 26, 2025 | 15.99 | 16.22 | 15.93 | 16.20 | 16.20 | 1.95% | 197,123 |
| Nov 25, 2025 | 15.46 | 15.99 | 15.46 | 15.89 | 15.89 | 2.85% | 244,439 |
| Nov 24, 2025 | 15.08 | 15.59 | 15.08 | 15.45 | 15.45 | 2.52% | 243,810 |
| Nov 21, 2025 | 14.57 | 15.33 | 14.54 | 15.07 | 15.07 | 3.50% | 403,232 |
| Nov 20, 2025 | 14.75 | 14.79 | 14.44 | 14.56 | 14.56 | -0.41% | 375,743 |
| Nov 19, 2025 | 15.09 | 15.15 | 14.60 | 14.62 | 14.62 | -3.18% | 344,285 |
| Nov 18, 2025 | 14.90 | 15.21 | 14.69 | 15.10 | 15.10 | 0.67% | 1,099,639 |
| Nov 17, 2025 | 15.61 | 15.68 | 14.89 | 15.00 | 15.00 | -3.85% | 742,624 |
| Nov 14, 2025 | 15.58 | 15.87 | 15.24 | 15.60 | 15.60 | -0.57% | 434,840 |
| Nov 13, 2025 | 16.80 | 16.81 | 15.60 | 15.69 | 15.69 | -5.48% | 912,438 |
| Nov 12, 2025 | 16.41 | 16.64 | 16.06 | 16.60 | 16.60 | 1.03% | 313,149 |
| Nov 11, 2025 | 16.00 | 16.75 | 15.81 | 16.43 | 16.43 | 2.88% | 571,182 |
| Nov 10, 2025 | 15.60 | 16.07 | 15.59 | 15.97 | 15.97 | 2.70% | 317,438 |
| Nov 7, 2025 | 15.47 | 15.57 | 15.30 | 15.55 | 15.55 | 0.13% | 211,780 |
| Nov 6, 2025 | 15.73 | 15.76 | 15.26 | 15.53 | 15.53 | -1.27% | 589,353 |
| Nov 5, 2025 | 14.98 | 16.00 | 14.89 | 15.73 | 15.73 | 4.87% | 1,103,116 |
| Nov 4, 2025 | 15.12 | 15.32 | 14.94 | 15.00 | 15.00 | -1.64% | 648,178 |
| Nov 3, 2025 | 14.93 | 15.29 | 14.60 | 15.25 | 15.25 | 2.07% | 361,417 |
| Oct 31, 2025 | 15.21 | 15.21 | 14.83 | 14.94 | 14.94 | -1.32% | 388,744 |
| Oct 30, 2025 | 15.31 | 15.66 | 15.09 | 15.14 | 15.14 | -2.13% | 1,246,249 |
| Oct 29, 2025 | 15.99 | 16.00 | 14.88 | 15.47 | 15.47 | 1.78% | 733,392 |
| Oct 28, 2025 | 15.45 | 15.45 | 15.15 | 15.20 | 15.20 | -1.11% | 511,705 |
| Oct 27, 2025 | 15.49 | 15.56 | 15.18 | 15.37 | 15.37 | -0.97% | 310,348 |
| Oct 24, 2025 | 15.95 | 15.97 | 15.49 | 15.52 | 15.52 | -1.65% | 209,773 |
| Oct 23, 2025 | 15.73 | 15.81 | 15.63 | 15.78 | 15.78 | 0.45% | 269,088 |
| Oct 22, 2025 | 15.55 | 15.79 | 15.50 | 15.71 | 15.71 | 0.51% | 306,079 |
| Oct 21, 2025 | 15.71 | 15.87 | 15.57 | 15.63 | 15.63 | -0.76% | 401,570 |
| Oct 20, 2025 | 15.08 | 15.90 | 15.08 | 15.75 | 15.75 | 5.00% | 867,079 |
| Oct 17, 2025 | 14.84 | 15.02 | 14.77 | 15.00 | 15.00 | 0.94% | 258,521 |
| Oct 16, 2025 | 14.67 | 15.17 | 14.67 | 14.86 | 14.86 | -0.73% | 290,502 |
| Oct 15, 2025 | 15.19 | 15.29 | 14.91 | 14.97 | 14.97 | -1.06% | 224,203 |
| Oct 14, 2025 | 14.81 | 15.31 | 14.75 | 15.13 | 15.13 | 1.68% | 293,744 |
| Oct 13, 2025 | 14.39 | 14.88 | 14.39 | 14.88 | 14.88 | 3.91% | 370,530 |
| Oct 10, 2025 | 14.53 | 14.53 | 13.77 | 14.32 | 14.32 | -0.69% | 1,388,354 |
| Oct 9, 2025 | 14.66 | 14.70 | 14.30 | 14.42 | 14.42 | -1.97% | 556,486 |
| Oct 8, 2025 | 14.72 | 14.82 | 14.52 | 14.71 | 14.71 | 0.34% | 385,472 |
| Oct 7, 2025 | 14.81 | 14.98 | 14.61 | 14.66 | 14.66 | -1.54% | 238,682 |
| Oct 6, 2025 | 15.25 | 15.25 | 14.83 | 14.89 | 14.89 | -2.04% | 278,086 |
| Oct 3, 2025 | 14.83 | 15.21 | 14.67 | 15.20 | 15.20 | 2.98% | 298,368 |
| Oct 2, 2025 | 14.52 | 14.81 | 14.40 | 14.76 | 14.76 | 0.61% | 551,197 |
| Oct 1, 2025 | 15.00 | 15.19 | 14.62 | 14.67 | 14.67 | -2.65% | 811,089 |
| Sep 30, 2025 | 14.90 | 15.29 | 14.87 | 15.07 | 15.07 | 0.74% | 609,479 |
| Sep 29, 2025 | 14.75 | 15.01 | 14.50 | 14.96 | 14.96 | 3.17% | 452,148 |
| Sep 26, 2025 | 14.46 | 14.75 | 14.40 | 14.50 | 14.50 | 0.90% | 776,111 |
| Sep 25, 2025 | 14.87 | 14.94 | 14.15 | 14.37 | 14.37 | -4.26% | 908,993 |
| Sep 24, 2025 | 15.07 | 15.29 | 15.00 | 15.01 | 15.01 | -0.46% | 424,537 |
| Sep 23, 2025 | 15.20 | 15.45 | 15.08 | 15.08 | 15.08 | -1.11% | 386,171 |
| Sep 22, 2025 | 15.20 | 15.30 | 15.15 | 15.25 | 15.25 | 0.39% | 534,620 |
| Sep 19, 2025 | 15.36 | 15.36 | 15.10 | 15.19 | 15.19 | -1.24% | 1,235,167 |
| Sep 18, 2025 | 15.17 | 15.51 | 15.12 | 15.38 | 15.38 | 1.72% | 373,605 |
| Sep 17, 2025 | 15.00 | 15.57 | 14.99 | 15.12 | 15.12 | 1.48% | 322,647 |
| Sep 16, 2025 | 15.19 | 15.41 | 14.89 | 14.90 | 14.90 | -2.17% | 851,109 |
| Sep 15, 2025 | 15.27 | 15.31 | 15.03 | 15.23 | 15.23 | 0.26% | 355,784 |
| Sep 12, 2025 | 15.26 | 15.38 | 15.13 | 15.19 | 15.19 | -0.85% | 310,268 |
| Sep 11, 2025 | 15.25 | 15.50 | 15.10 | 15.32 | 15.32 | 2.13% | 308,604 |
| Sep 10, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -1.96% | 379,152 |
| Sep 9, 2025 | 15.49 | 15.49 | 15.19 | 15.30 | 15.30 | -1.42% | 362,286 |
| Sep 8, 2025 | 15.07 | 15.56 | 14.89 | 15.52 | 15.52 | 3.40% | 722,818 |
| Sep 5, 2025 | 14.64 | 15.03 | 14.57 | 15.01 | 15.01 | 2.88% | 744,936 |
| Sep 4, 2025 | 14.69 | 14.74 | 14.53 | 14.59 | 14.59 | -0.27% | 235,866 |
| Sep 3, 2025 | 14.74 | 15.08 | 14.59 | 14.63 | 14.63 | -1.22% | 556,536 |
| Sep 2, 2025 | 14.43 | 14.88 | 14.38 | 14.81 | 14.81 | 1.23% | 440,078 |
| Aug 29, 2025 | 14.60 | 14.69 | 14.52 | 14.63 | 14.63 | 0.55% | 464,594 |
| Aug 28, 2025 | 14.58 | 14.60 | 14.44 | 14.55 | 14.55 | - | 470,876 |
| Aug 27, 2025 | 14.48 | 14.68 | 14.48 | 14.55 | 14.55 | 0.76% | 567,516 |
| Aug 26, 2025 | 14.50 | 14.74 | 14.44 | 14.44 | 14.44 | -0.62% | 410,467 |
| Aug 25, 2025 | 14.95 | 15.04 | 14.51 | 14.53 | 14.53 | -2.74% | 250,769 |
| Aug 22, 2025 | 14.63 | 15.04 | 14.58 | 14.94 | 14.94 | 3.03% | 935,842 |
| Aug 21, 2025 | 14.24 | 14.62 | 14.24 | 14.50 | 14.50 | -0.28% | 1,236,944 |
| Aug 20, 2025 | 14.50 | 14.74 | 14.48 | 14.54 | 14.54 | -0.48% | 670,596 |
| Aug 19, 2025 | 14.45 | 14.80 | 14.45 | 14.61 | 14.61 | 1.04% | 256,345 |
| Aug 18, 2025 | 14.54 | 14.65 | 14.45 | 14.46 | 14.46 | -0.62% | 249,774 |
| Aug 15, 2025 | 14.35 | 14.86 | 14.35 | 14.55 | 14.55 | 3.34% | 737,838 |
| Aug 14, 2025 | 14.12 | 14.19 | 13.97 | 14.08 | 14.08 | -0.64% | 291,509 |
| Aug 13, 2025 | 13.97 | 14.26 | 13.82 | 14.17 | 14.17 | 2.90% | 362,472 |
| Aug 12, 2025 | 13.75 | 13.90 | 13.61 | 13.77 | 13.77 | 1.03% | 349,772 |
| Aug 11, 2025 | 13.62 | 13.78 | 13.53 | 13.63 | 13.63 | -0.07% | 585,796 |
| Aug 8, 2025 | 13.90 | 13.90 | 13.60 | 13.64 | 13.64 | -1.16% | 452,151 |
| Aug 7, 2025 | 14.29 | 14.46 | 13.70 | 13.80 | 13.80 | -2.20% | 1,177,068 |
| Aug 6, 2025 | 14.46 | 14.59 | 14.10 | 14.11 | 14.11 | -2.29% | 564,467 |
| Aug 5, 2025 | 13.86 | 15.00 | 13.75 | 14.44 | 14.44 | 5.25% | 2,416,624 |
| Aug 4, 2025 | 13.59 | 13.85 | 13.59 | 13.72 | 13.72 | 1.63% | 662,155 |
| Aug 1, 2025 | 13.58 | 13.65 | 13.20 | 13.50 | 13.50 | -0.95% | 1,155,564 |
| Jul 31, 2025 | 13.55 | 13.74 | 13.09 | 13.63 | 13.63 | -0.58% | 1,306,002 |
| Jul 30, 2025 | 15.07 | 15.13 | 13.60 | 13.71 | 13.71 | -6.42% | 2,667,590 |
| Jul 29, 2025 | 14.43 | 14.99 | 14.42 | 14.65 | 14.65 | 1.45% | 1,634,101 |
| Jul 28, 2025 | 14.25 | 14.84 | 14.15 | 14.44 | 14.44 | 0.84% | 1,153,797 |
| Jul 25, 2025 | 13.93 | 14.47 | 13.81 | 14.32 | 14.32 | 2.51% | 1,755,791 |
| Jul 24, 2025 | 14.11 | 14.27 | 13.96 | 13.97 | 13.97 | -1.90% | 1,015,285 |
| Jul 23, 2025 | 14.40 | 14.49 | 14.00 | 14.24 | 14.24 | -0.42% | 1,611,975 |
| Jul 22, 2025 | 13.99 | 14.34 | 13.91 | 14.30 | 14.30 | 2.66% | 447,645 |
| Jul 21, 2025 | 13.98 | 14.04 | 13.89 | 13.93 | 13.93 | 0.22% | 330,840 |
| Jul 18, 2025 | 14.23 | 14.24 | 13.90 | 13.90 | 13.90 | -1.97% | 294,386 |
| Jul 17, 2025 | 13.93 | 14.26 | 13.86 | 14.18 | 14.18 | 1.50% | 396,625 |