NYSE : BLCO
Bausch + Lomb Corporation — Price history
Healthcare · Medical Instruments & Supplies · Canada
Last price 20.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bausch + Lomb Corporation (BLCO) closed at 20.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.15 | 20.18 | 19.68 | 20.14 | 771,002 | +0.70% |
| 2026-10-30 | 20.85 | 20.85 | 19.83 | 20 | 1,431,564 | -1.96% |
| 2026-10-29 | 20.885 | 21.36 | 20.27 | 20.4 | 3,451,995 | +0.00% |
| 2026-10-28 | 18.54 | 20.43 | 18.46 | 20.4 | 4,106,325 | +15.78% |
| 2026-10-27 | 17.43 | 17.76 | 17.32 | 17.62 | 450,795 | +0.23% |
| 2026-10-26 | 17.41 | 17.755 | 17.3 | 17.58 | 499,275 | +0.63% |
| 2026-10-23 | 17.26 | 17.5 | 17.11 | 17.47 | 412,125 | +0.23% |
| 2026-10-22 | 17.12 | 17.45 | 17.007 | 17.43 | 426,368 | +1.46% |
| 2026-10-21 | 16.89 | 17.24 | 16.68 | 17.18 | 450,784 | +1.48% |
| 2026-10-20 | 16.8 | 17.05 | 16.67 | 16.93 | 502,440 | +1.93% |
| 2026-10-19 | 16.3 | 16.77 | 16.3 | 16.61 | 357,031 | +0.73% |
| 2026-10-16 | 16.75 | 16.81 | 16.251 | 16.49 | 400,071 | -1.02% |
| 2026-10-15 | 16.18 | 16.72 | 16.09 | 16.66 | 885,107 | +3.87% |
| 2026-10-14 | 15.73 | 16.21 | 15.7 | 16.04 | 486,309 | +1.45% |
| 2026-10-13 | 16.14 | 16.42 | 15.7 | 15.81 | 757,450 | -1.62% |
| 2026-10-12 | 16.83 | 16.845 | 15.47 | 16.07 | 2,928,322 | -7.11% |
| 2026-10-09 | 17.21 | 17.47 | 17.19 | 17.3 | 225,501 | +0.87% |
| 2026-10-08 | 17.5 | 17.5 | 17.06 | 17.15 | 339,925 | -1.10% |
| 2026-10-07 | 17.43 | 17.44 | 17.21 | 17.34 | 347,641 | +0.93% |
| 2026-10-06 | 17.14 | 17.31 | 16.95 | 17.18 | 314,768 | +0.06% |
| 2026-10-05 | 17.16 | 17.415 | 17.075 | 17.17 | 383,152 | +0.35% |
| 2026-10-02 | 17.13 | 17.16 | 16.8 | 17.11 | 348,076 | +1.00% |
| 2026-10-01 | 16.9 | 17.105 | 16.77 | 16.94 | 579,820 | -0.35% |
| 2026-09-30 | 17.15 | 17.29 | 16.86 | 17 | 224,325 | -0.82% |
| 2026-09-29 | 16.91 | 17.19 | 16.72 | 17.14 | 232,352 | +1.12% |
| 2026-09-28 | 16.8 | 16.98 | 16.6 | 16.95 | 388,356 | +0.53% |
| 2026-09-25 | 16.92 | 16.975 | 16.82 | 16.86 | 149,496 | +0.36% |
| 2026-09-24 | 17.02 | 17.09 | 16.79 | 16.8 | 158,510 | -1.47% |
| 2026-09-23 | 17.32 | 17.425 | 16.85 | 17.05 | 284,387 | -1.56% |
| 2026-09-22 | 16.93 | 17.36 | 16.81 | 17.32 | 268,589 | +3.10% |
| 2026-09-21 | 17 | 17.01 | 16.7 | 16.8 | 474,701 | -0.30% |
| 2026-09-18 | 16.76 | 17 | 16.6 | 16.85 | 344,877 | +0.48% |
| 2026-09-17 | 17.21 | 17.281 | 16.705 | 16.77 | 461,600 | -1.76% |
| 2026-09-16 | 17.22 | 17.34 | 17.01 | 17.07 | 183,026 | -0.93% |
| 2026-09-15 | 17.65 | 17.65 | 17.15 | 17.23 | 349,094 | -1.99% |
| 2026-09-14 | 17.44 | 17.66 | 17.25 | 17.58 | 203,063 | +1.91% |
| 2026-09-11 | 17.79 | 17.79 | 17.01 | 17.25 | 456,171 | -1.71% |
| 2026-09-10 | 17.69 | 17.76 | 17.395 | 17.55 | 520,533 | -1.35% |
| 2026-09-09 | 17.8 | 18.205 | 17.63 | 17.79 | 480,752 | +0.34% |
| 2026-09-08 | 17.8 | 17.96 | 17.47 | 17.73 | 335,602 | -1.72% |
| 2026-09-04 | 17.92 | 18.17 | 17.86 | 18.04 | 406,901 | -0.55% |
| 2026-09-03 | 18.22 | 18.27 | 17.77 | 18.14 | 298,655 | +0.78% |
| 2026-09-02 | 17.94 | 18.465 | 17.865 | 18 | 358,604 | +0.67% |
| 2026-09-01 | 17.65 | 17.946 | 17.63 | 17.88 | 645,490 | +2.29% |
| 2026-08-31 | 17.01 | 17.51 | 17 | 17.48 | 624,845 | +1.92% |
| 2026-08-28 | 17.16 | 17.3 | 16.94 | 17.15 | 403,112 | +0.12% |
| 2026-08-27 | 17.28 | 17.39 | 16.95 | 17.13 | 559,311 | -0.70% |
| 2026-08-26 | 17.33 | 17.35 | 17.05 | 17.25 | 350,897 | +0.00% |
| 2026-08-25 | 17.44 | 17.44 | 17 | 17.25 | 476,331 | -0.40% |
| 2026-08-24 | 17.29 | 17.56 | 17.21 | 17.32 | 290,494 | +0.46% |
| 2026-08-21 | 17.29 | 17.45 | 17.16 | 17.24 | 239,915 | +0.23% |
| 2026-08-20 | 17.33 | 17.47 | 17.04 | 17.2 | 411,809 | -1.43% |
| 2026-08-19 | 17.26 | 17.77 | 17.26 | 17.45 | 537,946 | +2.41% |
| 2026-08-18 | 17.06 | 17.49 | 17.04 | 17.04 | 429,477 | +0.24% |
| 2026-08-17 | 17 | 17.119 | 16.765 | 17 | 407,649 | -0.29% |
| 2026-08-14 | 17.04 | 17.17 | 16.91 | 17.05 | 237,065 | +0.41% |
| 2026-08-13 | 16.72 | 17.04 | 16.6 | 16.98 | 410,469 | +1.31% |
| 2026-08-12 | 16.63 | 16.885 | 16.28 | 16.76 | 387,574 | -0.65% |
| 2026-08-11 | 16.7 | 17.045 | 16.7 | 16.87 | 195,854 | +0.24% |
| 2026-08-10 | 16.67 | 17 | 16.6 | 16.83 | 325,064 | +0.30% |
| 2026-08-07 | 16.43 | 16.78 | 16.355 | 16.78 | 257,676 | +2.63% |
| 2026-08-06 | 16.81 | 16.81 | 16.31 | 16.35 | 328,645 | -2.45% |
| 2026-08-05 | 16.84 | 16.84 | 16.15 | 16.76 | 221,066 | +0.48% |
| 2026-08-04 | 16.78 | 16.78 | 16.5 | 16.68 | 319,540 | -0.54% |
| 2026-08-03 | 16.99 | 17.105 | 16.55 | 16.77 | 429,056 | -0.83% |
| 2026-07-31 | 16.94 | 16.94 | 16.385 | 16.91 | 469,236 | -0.47% |
| 2026-07-30 | 16.14 | 17.01 | 16 | 16.99 | 598,975 | +4.88% |
| 2026-07-29 | 16.16 | 16.91 | 15.64 | 16.2 | 592,060 | -2.47% |
| 2026-07-28 | 16.56 | 16.8 | 16.305 | 16.61 | 810,058 | +2.03% |
| 2026-07-27 | 16.38 | 16.535 | 16.24 | 16.28 | 696,897 | +0.68% |
| 2026-07-24 | 16.15 | 16.29 | 16 | 16.17 | 563,840 | +1.19% |
| 2026-07-23 | 15.76 | 16.1 | 15.75 | 15.98 | 409,791 | +0.19% |
| 2026-07-22 | 16.01 | 16.135 | 15.8 | 15.95 | 447,128 | -0.25% |
| 2026-07-21 | 15.74 | 16.063 | 15.74 | 15.99 | 404,025 | +0.06% |
| 2026-07-20 | 16.25 | 16.41 | 15.85 | 15.98 | 349,786 | -1.72% |
| 2026-07-17 | 16.69 | 16.92 | 16.195 | 16.26 | 333,983 | -3.27% |
| 2026-07-16 | 16.49 | 16.83 | 16.37 | 16.81 | 501,344 | +3.26% |
| 2026-07-15 | 15.97 | 16.42 | 15.96 | 16.28 | 500,796 | +2.01% |
| 2026-07-14 | 16.34 | 16.34 | 15.91 | 15.96 | 338,910 | -1.54% |
| 2026-07-13 | 16.2 | 16.5 | 16.11 | 16.21 | 301,072 | -0.12% |
| 2026-07-10 | 16.68 | 16.77 | 15.98 | 16.23 | 256,973 | -2.99% |
| 2026-07-09 | 16.74 | 16.81 | 16.47 | 16.73 | 274,947 | +0.42% |
| 2026-07-08 | 16.99 | 16.99 | 16.38 | 16.66 | 363,223 | -2.57% |
| 2026-07-07 | 17.3 | 17.46 | 17.1 | 17.1 | 322,388 | -0.06% |
| 2026-07-06 | 17.18 | 17.21 | 16.99 | 17.11 | 359,749 | -0.29% |
| 2026-07-02 | 16.78 | 17.25 | 16.54 | 17.16 | 493,847 | +3.69% |
| 2026-07-01 | 16.67 | 16.99 | 16.55 | 16.55 | 493,254 | -0.06% |
| 2026-06-30 | 16.35 | 16.66 | 16.32 | 16.56 | 423,102 | -0.42% |
| 2026-06-29 | 16.45 | 16.66 | 16.24 | 16.63 | 306,971 | +1.90% |
| 2026-06-26 | 15.96 | 16.69 | 15.93 | 16.32 | 414,528 | +2.58% |
| 2026-06-25 | 15.64 | 16.03 | 15.64 | 15.91 | 341,072 | +2.58% |
| 2026-06-24 | 15.29 | 15.89 | 15.29 | 15.51 | 296,647 | +1.77% |
| 2026-06-23 | 14.86 | 15.3 | 14.86 | 15.24 | 418,151 | +2.08% |
| 2026-06-22 | 14.85 | 15.11 | 14.76 | 14.93 | 438,649 | +0.40% |
| 2026-06-18 | 14.88 | 15 | 14.82 | 14.87 | 335,472 | +0.07% |
| 2026-06-17 | 14.99 | 15.124 | 14.65 | 14.86 | 666,962 | -0.87% |
| 2026-06-16 | 15.1 | 15.21 | 14.95 | 14.99 | 397,366 | -0.07% |
| 2026-06-15 | 15.26 | 15.395 | 14.89 | 15 | 292,188 | -0.53% |
| 2026-06-12 | 15.4 | 15.44 | 15.04 | 15.08 | 276,315 | -1.37% |
| 2026-06-11 | 15.3 | 15.405 | 15.07 | 15.29 | 340,359 | +0.20% |
| 2026-06-10 | 15.49 | 15.69 | 15.2 | 15.26 | 258,969 | -2.49% |
| 2026-06-09 | 15.35 | 15.765 | 15.35 | 15.65 | 473,982 | +3.10% |
| 2026-06-08 | 15.38 | 15.52 | 15.12 | 15.18 | 381,116 | -1.81% |
| 2026-06-05 | 15.3 | 15.57 | 15.225 | 15.46 | 585,329 | +0.72% |
| 2026-06-04 | 15.01 | 15.49 | 15.01 | 15.35 | 388,414 | +3.23% |
| 2026-06-03 | 14.88 | 15.02 | 14.8 | 14.87 | 1,106,498 | -0.73% |
| 2026-06-02 | 15.29 | 15.36 | 14.94 | 14.98 | 590,211 | -2.66% |
| 2026-06-01 | 15.51 | 15.68 | 15.155 | 15.39 | 774,051 | -1.66% |
| 2026-05-29 | 15.55 | 15.71 | 15.43 | 15.65 | 819,818 | +0.38% |
| 2026-05-28 | 15.55 | 15.685 | 15.4 | 15.59 | 287,786 | -0.83% |
| 2026-05-27 | 15.92 | 15.96 | 15.62 | 15.72 | 297,794 | -0.38% |
| 2026-05-26 | 15.98 | 15.98 | 15.66 | 15.78 | 278,545 | -0.88% |
| 2026-05-22 | 16.16 | 16.265 | 15.86 | 15.92 | 264,077 | -1.42% |
| 2026-05-21 | 16.11 | 16.31 | 15.935 | 16.15 | 455,590 | -0.31% |
| 2026-05-20 | 16.22 | 16.345 | 16.05 | 16.2 | 426,098 | +0.00% |
| 2026-05-19 | 16.05 | 16.29 | 15.9 | 16.2 | 290,751 | +0.56% |
| 2026-05-18 | 16.18 | 16.34 | 15.96 | 16.11 | 454,587 | +0.12% |
| 2026-05-15 | 16.11 | 16.22 | 15.95 | 16.09 | 450,877 | -1.11% |
| 2026-05-14 | 16.41 | 16.41 | 16.11 | 16.27 | 428,524 | +0.12% |
| 2026-05-13 | 15.96 | 16.38 | 15.735 | 16.25 | 629,178 | +1.37% |