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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.36	13.76	13.76	13.78	13.23	1.13M
July 01, 2025	12.87	13.45	13.45	13.7	12.72	1.41M
June 30, 2025	12.46	13.01	13.01	13.31	12.41	1.68M
June 27, 2025	12.1	12.4	12.4	12.66	12.06	1.12M
June 26, 2025	12.16	12.07	12.07	12.3	12.02	457,700
June 25, 2025	12.2	12.17	12.17	12.28	12.02	653,745
June 24, 2025	12.06	12.04	12.04	12.31	11.91	508,878
June 23, 2025	11.7	12	12	12.05	11.63	818,452
June 20, 2025	11.94	11.73	11.73	11.94	11.58	679,313
June 18, 2025	11.56	11.55	11.55	11.68	11.44	387,007
June 17, 2025	12.1	11.58	11.58	12.14	11.56	569,639
June 16, 2025	12.45	12.2	12.2	12.51	12.19	525,400
June 13, 2025	12.21	12.33	12.33	12.51	12.15	941,728
June 12, 2025	12.4	12.44	12.44	12.49	12.24	400,800
June 11, 2025	12.6	12.51	12.51	12.7	12.37	666,500
June 10, 2025	12	12.58	12.58	12.6	11.89	1.34M
June 09, 2025	11.65	11.98	11.98	12.08	11.57	783,334
June 06, 2025	11.71	11.7	11.7	11.81	11.59	447,344
June 05, 2025	11.52	11.61	11.61	11.66	11.47	525,933
June 04, 2025	11.53	11.51	11.51	11.61	11.44	235,400
June 03, 2025	11.42	11.5	11.5	11.72	11.22	739,711
June 02, 2025	11.39	11.45	11.45	11.57	11.3	562,500
May 30, 2025	11.69	11.47	11.47	11.69	11.3	427,967
May 29, 2025	11.51	11.72	11.72	11.78	11.41	428,408
May 28, 2025	11.81	11.46	11.46	11.81	11.45	530,141
May 27, 2025	11.74	11.8	11.8	12.05	11.44	667,900
May 23, 2025	10.99	11.29	11.29	11.33	10.99	559,705
May 22, 2025	11.12	11.25	11.25	11.39	11	540,345

Bausch + Lomb Corporation (BLCO) NYSE