Skip to main content
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
16.32
+0.41 (2.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.9616.6915.9316.3216.322.58%396,462
Jun 25, 202615.6416.0315.6415.9115.912.58%332,634
Jun 24, 202615.2915.8915.2915.5115.511.77%288,284
Jun 23, 202614.8615.3014.8615.2415.242.08%401,480
Jun 22, 202614.8515.1114.7614.9314.930.40%425,031
Jun 18, 202614.8815.0014.8214.8714.870.07%323,610
Jun 17, 202614.9915.1214.6514.8614.86-0.87%635,403
Jun 16, 202615.1015.2114.9514.9914.99-0.07%386,927
Jun 15, 202615.2615.4014.8915.0015.00-0.53%281,369
Jun 12, 202615.4015.4415.0415.0815.08-1.37%268,683
Jun 11, 202615.3015.4115.0715.2915.290.20%340,358
Jun 10, 202615.4915.6915.2015.2615.26-2.49%258,970
Jun 9, 202615.3515.7715.3515.6515.653.10%460,411
Jun 8, 202615.3815.5215.1215.1815.18-1.81%336,915
Jun 5, 202615.3015.5715.2315.4615.460.72%536,675
Jun 4, 202615.0115.4915.0115.3515.353.23%384,651
Jun 3, 202614.8815.0214.8014.8714.87-0.73%1,069,639
Jun 2, 202615.2915.3614.9414.9814.98-2.66%580,689
Jun 1, 202615.5115.6815.1615.3915.39-1.66%761,204
May 29, 202615.5515.7115.4315.6515.650.38%805,833
May 28, 202615.5515.6915.4015.5915.59-0.83%269,809
May 27, 202615.9215.9615.6215.7215.72-0.38%291,142
May 26, 202615.9815.9815.6615.7815.78-0.88%262,219
May 22, 202616.1616.2715.8615.9215.92-1.42%252,139
May 21, 202616.1116.3115.9416.1516.15-0.31%431,805
May 20, 202616.2216.3516.0516.2016.20-423,285
May 19, 202616.0516.2915.9016.2016.200.56%277,912
May 18, 202616.1816.3415.9616.1116.110.12%440,395
May 15, 202616.1116.2215.9516.0916.09-1.11%450,877
May 14, 202616.4116.4116.1116.2716.270.12%428,524
May 13, 202615.9616.3815.7416.2516.251.37%629,178
May 12, 202616.0316.2115.8616.0316.03-582,456
May 11, 202616.1616.3215.9616.0316.03-0.93%780,501
May 8, 202615.9716.3115.6716.1816.181.70%593,441
May 7, 202616.1016.1515.8915.9115.91-0.56%262,686
May 6, 202616.2016.2015.8216.0016.00-446,105
May 5, 202616.3016.4115.9316.0016.00-1.84%370,731
May 4, 202616.2216.3115.9216.3016.30-0.06%609,604
May 1, 202615.9216.3615.7316.3116.312.58%711,955
Apr 30, 202615.3215.9115.3215.9015.903.65%744,068
Apr 29, 202616.0716.3915.2615.3415.34-2.42%898,218
Apr 28, 202615.8416.0015.6815.7215.72-1.01%549,564
Apr 27, 202615.8016.2315.8015.8815.880.38%432,899
Apr 24, 202615.7715.8715.6715.8215.820.25%256,274
Apr 23, 202616.0616.0615.6215.7815.78-1.68%560,886
Apr 22, 202616.1416.3215.9016.0516.050.06%650,531
Apr 21, 202616.7716.8315.9616.0416.04-4.30%398,844
Apr 20, 202616.7116.8316.6916.7616.76-0.36%219,874
Apr 17, 202616.9417.1216.7416.8216.821.39%421,084
Apr 16, 202616.8316.9916.5916.5916.59-1.72%192,651
Apr 15, 202616.7816.9116.7016.8816.881.02%232,579
Apr 14, 202616.6616.9916.6416.7116.710.54%236,552
Apr 13, 202616.2716.6316.1716.6216.620.79%299,848
Apr 10, 202616.5216.6416.3616.4916.490.06%340,472
Apr 9, 202616.3616.4916.1416.4816.48-0.36%223,326
Apr 8, 202616.7916.9316.3416.5416.543.89%279,759
Apr 7, 202616.3216.3215.8915.9215.92-2.57%383,714
Apr 6, 202616.5416.6316.2216.3416.34-0.91%314,907
Apr 2, 202616.3416.8916.2816.4916.49-1.14%350,430
Apr 1, 202616.0716.7615.8916.6816.684.91%753,666
Mar 31, 202615.5116.0615.4115.9015.904.19%772,270
Mar 30, 202615.3915.5115.1415.2615.26-0.72%576,757
Mar 27, 202615.7415.7815.3515.3715.37-3.27%316,503
Mar 26, 202615.7616.1215.7615.8915.89-0.81%265,452
Mar 25, 202615.9316.1515.7616.0216.021.97%392,489
Mar 24, 202615.6915.8315.4915.7115.71-0.82%490,401
Mar 23, 202616.0916.4015.8215.8415.840.76%424,783
Mar 20, 202616.2316.3015.5815.7215.72-2.78%388,521
Mar 19, 202615.8216.2915.7916.1716.170.94%623,269
Mar 18, 202616.5616.8015.9816.0216.02-4.13%409,617
Mar 17, 202616.5516.7716.4416.7116.711.33%528,540
Mar 16, 202616.3216.6016.3216.4916.491.79%476,171
Mar 13, 202616.5716.7516.1616.2016.20-2.29%424,521
Mar 12, 202617.2617.2816.5616.5816.58-5.26%571,805
Mar 11, 202617.2817.6817.2017.5017.502.22%296,445
Mar 10, 202617.1017.4916.8917.1217.12-0.58%206,783
Mar 9, 202616.7917.2316.7017.2217.220.94%435,151
Mar 6, 202617.2017.3416.8717.0617.06-3.07%357,913
Mar 5, 202617.9017.9317.3817.6017.60-2.49%390,484
Mar 4, 202618.2018.2017.8218.0518.050.39%353,852
Mar 3, 202617.8918.2217.4817.9817.98-2.34%434,207
Mar 2, 202617.9618.4217.5718.4118.410.60%756,771
Feb 27, 202618.2418.4018.1518.3018.30-1.03%294,225
Feb 26, 202618.5818.6217.9818.4918.49-0.59%396,261
Feb 25, 202618.8718.9218.5218.6018.600.87%406,950
Feb 24, 202618.1018.6418.1018.4418.442.50%507,373
Feb 23, 202618.0618.0617.6317.9917.990.28%386,925
Feb 20, 202617.6018.1217.5617.9417.941.64%367,188
Feb 19, 202617.6218.0917.3817.6517.65-0.11%687,034
Feb 18, 202616.7617.7116.2517.6717.67-0.34%1,091,742
Feb 17, 202617.0717.9116.9517.7317.734.11%1,191,031
Feb 13, 202616.7217.2216.6117.0317.031.79%398,116
Feb 12, 202617.0717.1016.6016.7316.73-1.76%286,734
Feb 11, 202617.1617.1616.7617.0317.03-0.70%230,589
Feb 10, 202616.8917.4516.8917.1517.151.42%416,113
Feb 9, 202617.0217.0916.6416.9116.91-0.53%340,495
Feb 6, 202616.4817.1316.4817.0017.003.60%352,046
Feb 5, 202616.4816.6316.2916.4116.41-0.85%274,608
Feb 4, 202616.3216.7316.1716.5516.552.10%436,862
Feb 3, 202616.9017.0616.1816.2116.21-3.34%458,654