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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.4	23.54	23.54	23.6	23.4	960
December 03, 2025	23.65	23.72	23.72	23.79	23.55	1,000
December 02, 2025	23.8	23.9	23.9	24.73	23.77	4,600
December 01, 2025	22.58	23.3	23.3	23.45	22.58	1,541
November 28, 2025	22.72	22.7	22.7	22.76	22.7	500
November 27, 2025	23.77	22.54	22.54	23.77	22.54	3,000
November 26, 2025	22.63	22.74	22.74	22.74	22.63	312
November 25, 2025	21.97	22.43	22.43	22.43	21.97	1,300
November 24, 2025	21.68	21.76	21.76	22.09	21.68	311
November 21, 2025	20.66	21.52	21.52	21.52	20.66	751
November 20, 2025	20.59	20.58	20.58	20.59	20.45	952
November 19, 2025	20.95	20.64	20.64	20.95	20.64	806
November 18, 2025	21.14	21.08	21.08	21.14	20.94	1,300
November 17, 2025	21.91	21.12	21.12	21.91	20.95	3,846
November 14, 2025	21.83	21.85	21.85	22.22	21.77	1,321
November 13, 2025	22.96	21.98	21.98	23.23	21.82	2,700
November 12, 2025	23.22	23.26	23.26	23.26	23.02	707
November 11, 2025	22.5	23.04	23.04	23.44	22.5	6,172
November 10, 2025	22.26	22.43	22.43	22.43	22.16	412
November 07, 2025	21.8	21.78	21.78	21.8	21.68	603
November 06, 2025	22.06	21.91	21.91	22.2	21.51	1,902
November 05, 2025	21.2	22.34	22.34	22.34	21.2	2,400
November 04, 2025	21.46	21.14	21.14	21.46	21.14	300
November 03, 2025	21.03	21.26	21.26	21.31	20.8	830
October 31, 2025	21.2	21.21	21.21	21.21	20.84	2,722
October 30, 2025	21.49	21.85	21.85	21.85	21.14	7,535
October 29, 2025	22	21.67	21.67	22.25	20.87	6,400
October 28, 2025	21.45	21.15	21.15	21.48	21.13	2,751
October 27, 2025	21.5	21.45	21.45	21.71	21.45	1,111
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

Bausch + Lomb Corporation (BLCO.TO) TSX