Skip to main content
Bausch + Lomb Corporation (BLCO)
NYSE: BLCO · Real-Time Price · USD
15.72
-0.16 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
15.72
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Bausch + Lomb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8416.0015.6815.77--0.69%408,999
Apr 27, 202615.8016.2315.8015.8815.880.38%425,568
Apr 24, 202615.7715.8715.6715.8215.820.25%251,786
Apr 23, 202616.0616.0615.6215.7815.78-1.68%559,625
Apr 22, 202616.1416.3215.9016.0516.050.06%619,009
Apr 21, 202616.7716.8315.9616.0416.04-4.30%374,169
Apr 20, 202616.7116.8316.6916.7616.76-0.36%219,731
Apr 17, 202616.9417.1216.7416.8216.821.39%421,082
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%233,890
Apr 13, 202616.2716.6316.1716.6216.620.79%299,609
Apr 10, 202616.5216.6416.3616.4916.490.06%340,166
Apr 9, 202616.3616.4916.1416.4816.48-0.36%223,192
Apr 8, 202616.7916.9316.3416.5416.543.89%278,686
Apr 7, 202616.3216.3215.8915.9215.92-2.57%383,513
Apr 6, 202616.5416.6316.2216.3416.34-0.91%314,822
Apr 2, 202616.3416.8916.2816.4916.49-1.14%350,210
Apr 1, 202616.0716.7615.8916.6816.684.91%752,328
Mar 31, 202615.5116.0615.4115.9015.904.19%771,170
Mar 30, 202615.3915.5115.1415.2615.26-0.72%575,716
Mar 27, 202615.7415.7815.3515.3715.37-3.27%314,922
Mar 26, 202615.7616.1215.7615.8915.89-0.81%263,095
Mar 25, 202615.9316.1515.7616.0216.021.97%390,289
Mar 24, 202615.6915.8315.4915.7115.71-0.82%488,722
Mar 23, 202616.0916.4015.8215.8415.840.76%424,683
Mar 20, 202616.2316.3015.5815.7215.72-2.78%388,478
Mar 19, 202615.8216.2915.7916.1716.170.94%621,803
Mar 18, 202616.5616.8015.9816.0216.02-4.13%409,571
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%424,218
Mar 12, 202617.2617.2816.5616.5816.58-5.26%571,505
Mar 11, 202617.2817.6817.2017.5017.502.22%296,445
Mar 10, 202617.1017.4916.8917.1217.12-0.58%195,368
Mar 9, 202616.7917.2316.7017.2217.220.94%435,057
Mar 6, 202617.2017.3416.8717.0617.06-3.07%357,903
Mar 5, 202617.9017.9317.3817.6017.60-2.49%390,484
Mar 4, 202618.2018.2017.8218.0518.050.39%353,367
Mar 3, 202617.8918.2217.4817.9817.98-2.34%428,820
Mar 2, 202617.9618.4217.5718.4118.410.60%754,491
Feb 27, 202618.2418.4018.1518.3018.30-1.03%294,225
Feb 26, 202618.5818.6217.9818.4918.49-0.59%396,161
Feb 25, 202618.8718.9218.5218.6018.600.87%406,898
Feb 24, 202618.1018.6418.1018.4418.442.50%507,051
Feb 23, 202618.0618.0617.6317.9917.990.28%379,607
Feb 20, 202617.6018.1217.5617.9417.941.64%365,685
Feb 19, 202617.6218.0917.3817.6517.65-0.11%679,859
Feb 18, 202616.7617.7116.2517.6717.67-0.34%1,091,640
Feb 17, 202617.0717.9116.9517.7317.734.11%1,181,215
Feb 13, 202616.7217.2216.6117.0317.031.79%398,110
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%416,110
Feb 9, 202617.0217.0916.6416.9116.91-0.53%340,354
Feb 6, 202616.4817.1316.4817.0017.003.60%352,046
Feb 5, 202616.4816.6316.2916.4116.41-0.85%274,261
Feb 4, 202616.3216.7316.1716.5516.552.10%436,862
Feb 3, 202616.9017.0616.1816.2116.21-3.34%458,654
Feb 2, 202616.6416.9016.6216.7716.770.42%301,204
Jan 30, 202616.7816.9316.6016.7016.70-0.89%194,207
Jan 29, 202616.8216.9116.5616.8516.850.54%140,139
Jan 28, 202616.9316.9416.6016.7616.76-0.48%292,837
Jan 27, 202617.0717.1416.8116.8416.84-0.18%254,305
Jan 26, 202617.0217.1516.8016.8716.87-0.65%141,886
Jan 23, 202617.0117.0516.7416.9816.98-1.22%436,965
Jan 22, 202617.4117.5417.1017.1917.19-0.41%305,221
Jan 21, 202617.1817.4317.0617.2617.260.99%537,490
Jan 20, 202617.0017.1516.8517.0917.09-0.41%316,998
Jan 16, 202617.5017.5017.1417.1617.16-1.61%146,960
Jan 15, 202617.3017.4917.1817.4417.440.69%282,114
Jan 14, 202617.4017.5917.3017.3217.32-0.74%254,680
Jan 13, 202617.6617.8617.0717.4517.45-0.29%528,058
Jan 12, 202617.1617.6817.0217.5017.501.69%461,617
Jan 9, 202617.3117.4317.0817.2117.21-0.52%291,706
Jan 8, 202617.2717.5217.2717.3017.30-0.57%224,746
Jan 7, 202617.1617.5517.0517.4017.401.64%389,713
Jan 6, 202616.7617.2616.7617.1217.121.90%398,543
Jan 5, 202616.2216.8516.2216.8016.801.33%540,839
Jan 2, 202617.1617.1616.5516.5816.58-2.93%630,006
Dec 31, 202517.0817.2617.0417.0817.08-0.47%460,883
Dec 30, 202517.1717.1916.9417.1617.160.06%308,939
Dec 29, 202517.1717.2317.0017.1517.15-0.17%201,736
Dec 26, 202517.1017.2217.0117.1817.181.00%175,478
Dec 24, 202517.0117.1116.8417.0117.010.18%93,054
Dec 23, 202516.9517.0116.7616.9816.980.35%222,399
Dec 22, 202516.9617.0716.8616.9216.92-0.35%215,204
Dec 19, 202516.8117.1816.8016.9816.980.47%462,381
Dec 18, 202516.9217.0216.7416.9016.900.12%360,187
Dec 17, 202516.9017.0616.7916.8816.88-0.59%347,605
Dec 16, 202517.3317.3316.8416.9816.98-0.64%399,061
Dec 15, 202517.0417.1016.8317.0917.090.59%385,515
Dec 12, 202517.3317.3316.8616.9916.99-1.62%440,470
Dec 11, 202517.1517.4117.0417.2717.273.17%687,779
Dec 10, 202516.4016.9516.4016.7416.741.70%439,130
Dec 9, 202516.5116.7016.3916.4616.46-0.60%158,880
Dec 8, 202516.8116.8616.4716.5616.56-1.55%290,484
Dec 5, 202517.0017.3516.8116.8216.820.06%234,492
Dec 4, 202516.8017.1516.8016.8116.81-0.88%171,999
Dec 3, 202517.0517.1016.7316.9616.96-0.53%454,777