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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.35	15	15	15.35	15	379,152
September 09, 2025	15.49	15.3	15.3	15.49	15.19	362,300
September 08, 2025	15.07	15.52	15.52	15.56	14.89	722,818
September 05, 2025	14.66	15.01	15.01	15.03	14.57	743,884
September 04, 2025	14.69	14.59	14.59	14.74	14.53	235,900
September 03, 2025	14.74	14.63	14.63	15.08	14.59	556,536
September 02, 2025	14.43	14.81	14.81	14.88	14.38	440,100
August 29, 2025	14.6	14.63	14.63	14.69	14.52	464,600
August 28, 2025	14.58	14.55	14.55	14.6	14.44	470,900
August 27, 2025	14.48	14.55	14.55	14.68	14.48	567,516
August 26, 2025	14.5	14.44	14.44	14.74	14.44	410,500
August 25, 2025	14.95	14.53	14.53	15.04	14.51	250,800
August 22, 2025	14.63	14.94	14.94	15.04	14.58	935,842
August 21, 2025	14.24	14.5	14.5	14.62	14.24	1.24M
August 20, 2025	14.5	14.54	14.54	14.74	14.48	670,600
August 19, 2025	14.45	14.61	14.61	14.8	14.45	256,345
August 18, 2025	14.54	14.46	14.46	14.65	14.45	249,772
August 15, 2025	14.35	14.55	14.55	14.86	14.35	737,838
August 14, 2025	14.12	14.08	14.08	14.19	13.97	291,509
August 13, 2025	13.97	14.17	14.17	14.26	13.82	362,500
August 12, 2025	13.75	13.77	13.77	13.9	13.61	349,800
August 11, 2025	13.66	13.63	13.63	13.77	13.51	585,796
August 08, 2025	13.9	13.64	13.64	13.9	13.6	452,200
August 07, 2025	14.29	13.8	13.8	14.46	13.7	1.18M
August 06, 2025	14.46	14.11	14.11	14.59	14.1	564,500
August 05, 2025	13.86	14.44	14.44	15	13.75	2.42M
August 04, 2025	13.59	13.72	13.72	13.85	13.59	662,200
August 01, 2025	13.58	13.5	13.5	13.65	13.2	1.16M
July 31, 2025	13.55	13.63	13.63	13.74	13.09	1.31M
July 30, 2025	15.07	13.71	13.71	15.13	13.6	2.67M
July 29, 2025	14.43	14.65	14.65	14.99	14.42	1.63M
July 28, 2025	14.25	14.44	14.44	14.84	14.15	1.15M
July 25, 2025	13.93	14.32	14.32	14.47	13.81	1.76M
July 24, 2025	14.11	13.97	13.97	14.27	13.96	1.02M
July 23, 2025	14.4	14.24	14.24	14.49	14	1.61M
July 22, 2025	13.99	14.3	14.3	14.34	13.91	447,645
July 21, 2025	13.98	13.93	13.93	14.04	13.89	330,840
July 18, 2025	14.23	13.9	13.9	14.24	13.9	294,400
July 17, 2025	13.93	14.18	14.18	14.26	13.86	396,625
July 16, 2025	13.75	13.97	13.97	14.08	13.61	646,315
July 15, 2025	13.64	13.71	13.71	13.86	13.59	312,100
July 14, 2025	13.84	13.68	13.68	13.97	13.62	375,900
July 11, 2025	14.05	13.88	13.88	14.18	13.86	388,600
July 10, 2025	14.04	14.2	14.2	14.35	13.95	376,510
July 09, 2025	13.92	14.05	14.05	14.14	13.84	911,900
July 08, 2025	13.85	14	14	14.32	13.79	1.03M
July 07, 2025	13.74	13.81	13.81	13.97	13.73	1.4M
July 03, 2025	13.7	13.88	13.88	13.97	13.68	618,722

Bausch + Lomb Corporation (BLCO) NYSE