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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.84	16.82	16.82	17.15	16.81	137,208
December 03, 2025	17.05	16.96	16.96	17.1	16.73	454,800
December 02, 2025	17.63	17.05	17.05	17.7	16.82	704,312
December 01, 2025	16.1	16.56	16.56	16.75	16.03	390,713
November 28, 2025	16.23	16.19	16.19	16.34	16.18	119,486
November 26, 2025	15.99	16.2	16.2	16.22	15.93	197,124
November 25, 2025	15.46	15.89	15.89	15.99	15.46	244,439
November 24, 2025	15.08	15.45	15.45	15.59	15.08	244,500
November 21, 2025	14.57	15.07	15.07	15.33	14.54	403,234
November 20, 2025	14.75	14.56	14.57	14.79	14.44	342,487
November 19, 2025	15.09	14.62	14.62	15.15	14.6	344,285
November 18, 2025	14.9	15.1	15.1	15.21	14.69	1.1M
November 17, 2025	15.61	15	15	15.68	14.89	742,624
November 14, 2025	15.58	15.6	15.6	15.87	15.24	434,800
November 13, 2025	16.8	15.69	15.69	16.81	15.6	912,400
November 12, 2025	16.41	16.6	16.6	16.64	16.06	313,119
November 11, 2025	15.84	16.43	16.43	16.75	15.83	534,915
November 10, 2025	15.6	15.97	15.97	16.07	15.59	317,438
November 07, 2025	15.47	15.55	15.55	15.57	15.3	211,800
November 06, 2025	15.73	15.53	15.53	15.76	15.26	589,400
November 05, 2025	14.98	15.73	15.73	16	14.89	1.1M
November 04, 2025	15.12	15	15	15.32	14.94	648,200
November 03, 2025	14.93	15.25	15.25	15.29	14.6	361,417
October 31, 2025	15.21	14.94	14.94	15.21	14.83	388,744
October 30, 2025	15.31	15.14	15.14	15.66	15.09	1.25M
October 29, 2025	15.99	15.47	15.47	16	14.88	733,392
October 28, 2025	15.45	15.2	15.2	15.45	15.15	511,705
October 27, 2025	15.49	15.37	15.37	15.56	15.18	310,348
October 24, 2025	15.95	15.52	15.52	15.97	15.49	209,800
October 23, 2025	15.73	15.78	15.78	15.81	15.63	269,100
October 22, 2025	15.55	15.71	15.71	15.79	15.5	306,077
October 21, 2025	15.71	15.63	15.63	15.87	15.57	401,600
October 20, 2025	15.08	15.75	15.75	15.9	15.08	867,100
October 17, 2025	14.84	15	15	15.02	14.77	258,521
October 16, 2025	14.67	14.86	14.86	15.17	14.67	290,502
October 15, 2025	15.19	14.97	14.97	15.29	14.91	224,203
October 14, 2025	14.81	15.13	15.13	15.31	14.76	293,740
October 13, 2025	14.39	14.88	14.88	14.88	14.39	370,530
October 10, 2025	14.53	14.32	14.32	14.53	13.77	1.39M
October 09, 2025	14.66	14.42	14.42	14.7	14.3	556,500
October 08, 2025	14.72	14.71	14.71	14.82	14.52	385,472
October 07, 2025	14.81	14.66	14.66	14.98	14.61	238,700
October 06, 2025	15.25	14.89	14.89	15.25	14.83	278,100
October 03, 2025	14.83	15.2	15.2	15.21	14.67	298,400
October 02, 2025	14.52	14.76	14.76	14.81	14.4	551,200
October 01, 2025	15	14.67	14.67	15.19	14.62	811,100
September 30, 2025	14.9	15.07	15.07	15.29	14.87	609,500
September 29, 2025	14.75	14.96	14.96	15.01	14.5	452,148
September 26, 2025	14.46	14.5	14.5	14.75	14.4	776,111
September 25, 2025	14.87	14.37	14.37	14.94	14.15	909,000
September 24, 2025	15.07	15.01	15.01	15.29	15	424,537
September 23, 2025	15.2	15.08	15.08	15.45	15.08	386,200
September 22, 2025	15.2	15.25	15.25	15.3	15.15	534,620
September 19, 2025	15.36	15.19	15.19	15.36	15.1	1.24M
September 18, 2025	15.17	15.38	15.38	15.51	15.12	373,605
September 17, 2025	15	15.12	15.12	15.57	14.99	322,647
September 16, 2025	15.19	14.9	14.9	15.41	14.89	851,109
September 15, 2025	15.27	15.23	15.23	15.31	15.03	355,800
September 12, 2025	15.26	15.19	15.19	15.38	15.13	310,300
September 11, 2025	15.25	15.32	15.32	15.5	15.1	308,604

Bausch + Lomb Corporation (BLCO) NYSE