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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.6	17.94	17.94	18.12	17.56	367,188
February 19, 2026	17.62	17.65	17.65	18.09	17.38	687,034
February 18, 2026	16.76	17.67	17.67	17.71	16.25	1.09M
February 17, 2026	17.07	17.73	17.73	17.91	16.95	1.19M
February 13, 2026	16.72	17.03	17.03	17.22	16.61	398,116
February 12, 2026	17.07	16.73	16.73	17.1	16.6	286,734
February 11, 2026	17.16	17.03	17.03	17.16	16.76	230,600
February 10, 2026	16.89	17.15	17.15	17.45	16.89	416,113
February 09, 2026	17.02	16.91	16.91	17.09	16.64	340,500
February 06, 2026	16.48	17	17	17.13	16.48	352,046
February 05, 2026	16.48	16.41	16.41	16.63	16.29	274,608
February 04, 2026	16.32	16.55	16.55	16.73	16.17	436,900
February 03, 2026	16.9	16.21	16.21	17.06	16.18	458,700
February 02, 2026	16.64	16.77	16.77	16.9	16.62	301,204
January 30, 2026	16.78	16.7	16.7	16.93	16.6	194,707
January 29, 2026	16.82	16.85	16.85	16.91	16.56	140,139
January 28, 2026	16.93	16.76	16.76	16.93	16.6	294,200
January 27, 2026	17	16.84	16.84	17.14	16.81	221,751
January 26, 2026	17.02	16.87	16.87	17.15	16.8	141,900
January 23, 2026	17.01	16.98	16.98	17.05	16.74	437,000
January 22, 2026	17.41	17.19	17.19	17.54	17.1	305,223
January 21, 2026	17.18	17.26	17.26	17.43	17.06	537,500
January 20, 2026	17	17.09	17.09	17.15	16.85	317,000
January 16, 2026	17.5	17.16	17.16	17.5	17.14	150,947
January 15, 2026	17.3	17.44	17.44	17.49	17.18	282,117
January 14, 2026	17.4	17.32	17.32	17.59	17.3	254,900
January 13, 2026	17.66	17.45	17.45	17.86	17.07	528,400
January 12, 2026	17.16	17.5	17.5	17.68	17.02	469,900
January 09, 2026	17.31	17.21	17.21	17.43	17.08	291,706
January 08, 2026	17.27	17.3	17.3	17.52	17.27	224,746
January 07, 2026	17.16	17.4	17.4	17.55	17.05	389,713
January 06, 2026	16.76	17.12	17.12	17.26	16.76	398,563
January 05, 2026	16.22	16.8	16.8	16.85	16.22	540,841
January 02, 2026	17.16	16.58	16.58	17.16	16.55	630,081
December 31, 2025	17.08	17.08	17.08	17.26	17.04	460,900
December 30, 2025	17.17	17.16	17.16	17.19	16.94	308,939
December 29, 2025	17.17	17.15	17.15	17.23	17	201,736
December 26, 2025	17.1	17.18	17.18	17.22	17.01	175,500
December 24, 2025	17.01	17.01	17.01	17.11	16.84	93,100
December 23, 2025	16.95	16.98	16.98	17.01	16.76	222,400
December 22, 2025	16.96	16.92	16.92	17.07	16.86	222,400
December 19, 2025	16.81	16.98	16.98	17.18	16.8	473,900
December 18, 2025	16.92	16.9	16.9	17.02	16.74	360,200
December 17, 2025	16.9	16.88	16.88	17.06	16.79	347,605
December 16, 2025	17.33	16.98	16.98	17.33	16.84	399,100
December 15, 2025	17.04	17.09	17.09	17.1	16.83	385,515
December 12, 2025	17.33	16.99	16.99	17.33	16.86	440,500
December 11, 2025	17.15	17.27	17.27	17.41	17.04	687,800
December 10, 2025	16.4	16.74	16.74	16.95	16.4	439,130
December 09, 2025	16.51	16.46	16.46	16.7	16.39	158,900
December 08, 2025	16.81	16.56	16.56	16.86	16.47	290,500
December 05, 2025	17	16.82	16.82	17.35	16.81	234,500
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

Bausch + Lomb Corporation (BLCO) NYSE