Bausch + Lomb Corporation - BLCO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	22.03	21.97	21.97	22.23	21.85	1,920
October 23, 2025	21.97	22.07	22.07	22.07	21.97	310
October 22, 2025	21.98	22.03	22.03	22.03	21.93	707
October 21, 2025	22.15	21.97	21.97	22.16	21.95	800
October 20, 2025	21.08	22.12	22.12	22.26	21.08	7,100
October 17, 2025	20.74	20.95	20.95	20.95	20.74	1,292
October 16, 2025	21.11	20.84	20.84	21.11	20.79	630
October 15, 2025	21.34	21.16	21.16	21.43	20.98	1,160
October 14, 2025	20.49	21.24	21.24	21.31	20.49	3,200
October 10, 2025	20.33	20.12	20.12	20.33	19.36	2,910
October 09, 2025	20.47	20.3	20.3	20.47	20.19	400
October 08, 2025	20.38	20.54	20.54	20.59	20.38	1,200
October 07, 2025	20.71	20.41	20.41	20.85	20.4	5,650
October 06, 2025	21.1	20.74	20.74	21.1	20.74	2,000
October 03, 2025	20.91	21.18	21.18	21.21	20.91	676
October 02, 2025	20.23	20.63	20.63	20.63	20.18	1,725
October 01, 2025	20.95	20.5	20.5	20.95	20.35	1,700
September 30, 2025	20.88	20.98	20.98	21.22	20.88	2,700
September 29, 2025	20.15	20.82	20.82	20.82	20.15	1,200
September 26, 2025	20.28	20.15	20.15	20.53	20.1	1,829
September 25, 2025	20.63	20.02	20.02	20.63	19.65	3,506
September 24, 2025	20.87	20.99	20.99	21.16	20.87	1,300
September 23, 2025	21.18	21.01	21.01	21.51	21.01	1,700
September 22, 2025	20.72	21.07	21.07	21.07	20.72	2,510
September 19, 2025	21.15	20.37	20.37	21.15	20.37	9,300
September 18, 2025	21.15	21.08	21.08	21.33	21.01	1,106
September 17, 2025	20.66	20.86	20.86	21.28	20.66	1,905
September 16, 2025	20.94	20.5	20.5	21.21	20.33	6,648
September 15, 2025	21.09	21	21	21.12	20.85	1,510
September 12, 2025	21.2	21.09	21.09	21.2	20.99	2,205
September 11, 2025	21.1	21.17	21.17	21.35	21.05	2,213
September 10, 2025	21.06	20.88	20.88	21.06	20.78	2,326
September 09, 2025	21.32	21.24	21.24	21.32	21.1	1,804
September 08, 2025	20.87	21.43	21.43	21.47	20.87	6,111
September 05, 2025	20.47	20.75	20.75	20.78	20.47	3,200
September 04, 2025	20.21	20.13	20.13	20.3	20.12	500
September 03, 2025	20.36	20.21	20.21	20.72	20.21	1,200
September 02, 2025	20	20.21	20.21	20.47	20	900
August 29, 2025	20	19.99	19.99	20.13	19.99	507
August 28, 2025	20.07	20.07	20.07	20.07	20.07	100
August 27, 2025	20.2	20.11	20.11	20.2	20.1	855
August 26, 2025	20.16	20	20	20.16	19.98	900
August 25, 2025	20.31	20.19	20.19	20.31	20.19	500
August 22, 2025	20.3	20.02	20.02	20.69	20.02	3,500
August 21, 2025	20.12	20.2	20.2	20.2	20.06	1,127
August 20, 2025	20.35	20.2	20.2	20.41	20.13	1,001
August 19, 2025	20.18	20.19	20.19	20.39	20.13	1,393
August 18, 2025	20.16	20.09	20.09	20.16	20.09	207
August 15, 2025	19.74	20.07	20.07	20.5	19.74	3,128
August 14, 2025	19.45	19.49	19.49	19.49	19.39	800
August 13, 2025	19.2	19.48	19.48	19.48	19.2	808
August 12, 2025	19.12	18.76	18.76	19.13	18.76	1,123
August 11, 2025	18.81	18.87	18.87	18.87	18.79	1,100
August 08, 2025	18.76	18.76	18.76	18.76	18.76	200
August 07, 2025	19.69	18.85	18.85	19.69	18.85	4,040
August 06, 2025	19.9	19.47	19.47	19.91	19.47	1,000
August 05, 2025	18.93	19.99	19.99	20.44	18.93	4,989
August 01, 2025	18.75	18.66	18.66	18.75	18.25	3,400
July 31, 2025	18.9	18.94	18.94	18.94	18.24	6,900
July 30, 2025	20.75	18.91	18.91	20.8	18.91	10,900

Bausch + Lomb Corporation (BLCO.TO) TSX