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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	11.62	11.19	11.19	11.68	11.19	625,748
May 20, 2025	11.71	11.75	11.75	11.77	11.36	1.49M
May 19, 2025	11.6	11.77	11.77	11.81	11.46	767,504
May 16, 2025	11.82	11.76	11.76	11.91	11.69	370,434
May 15, 2025	11.59	11.8	11.8	11.83	11.3	586,100
May 14, 2025	11.67	11.55	11.55	11.7	11.3	1.23M
May 13, 2025	11.87	11.76	11.76	11.92	11.59	899,700
May 12, 2025	11.63	11.89	11.89	12.29	11.6	1.12M
May 09, 2025	11.52	11.27	11.27	11.57	11.1	657,308
May 08, 2025	11.47	11.5	11.5	11.78	11.41	653,600
May 07, 2025	10.96	11.4	11.4	11.46	10.85	611,900
May 06, 2025	11.19	10.9	10.9	11.5	10.83	1.64M
May 05, 2025	11.35	11.37	11.37	11.48	11.21	1.64M
May 02, 2025	11.65	11.5	11.5	12.06	11.4	1.85M
May 01, 2025	11.61	11.59	11.58	11.77	11.23	1.88M
April 30, 2025	11.7	11.56	11.56	12	10.45	4.13M
April 29, 2025	13.62	13.72	13.72	13.91	13.57	623,300
April 28, 2025	13.76	13.66	13.66	13.97	13.43	837,230
April 25, 2025	13.7	13.73	13.73	13.79	13.53	531,000
April 24, 2025	13.37	13.89	13.89	13.92	13.1	865,100
April 23, 2025	12.84	12.74	12.74	13.24	12.67	613,218
April 22, 2025	12.12	12.49	12.49	12.65	12.08	603,850
April 21, 2025	12.03	12.05	12.05	12.17	11.81	642,400
April 17, 2025	11.82	12.06	12.06	12.12	11.72	845,200

Bausch + Lomb Corporation (BLCO) NYSE