Bausch + Lomb Corporation (BLCO)
NYSE: BLCO
· Real-Time Price · USD
14.10
-0.07 (-0.49%)
At close: Aug 14, 2025, 3:59 PM
14.08
-0.14%
Pre-market: Aug 15, 2025, 07:02 AM EDT
BLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.12 | 14.19 | 13.97 | 14.08 | 14.08 | -0.64% | 291,453 |
| Aug 13, 2025 | 13.97 | 14.26 | 13.82 | 14.17 | 14.17 | 2.90% | 362,500 |
| Aug 12, 2025 | 13.75 | 13.90 | 13.61 | 13.77 | 13.77 | 1.03% | 349,800 |
| Aug 11, 2025 | 13.62 | 13.78 | 13.53 | 13.63 | 13.63 | -0.07% | 585,800 |
| Aug 8, 2025 | 13.90 | 13.90 | 13.60 | 13.64 | 13.64 | -1.16% | 452,200 |
| Aug 7, 2025 | 14.29 | 14.46 | 13.70 | 13.80 | 13.80 | -2.20% | 1,177,100 |
| Aug 6, 2025 | 14.46 | 14.59 | 14.10 | 14.11 | 14.11 | -2.29% | 564,500 |
| Aug 5, 2025 | 13.86 | 15.00 | 13.75 | 14.44 | 14.44 | 5.25% | 2,416,624 |
| Aug 4, 2025 | 13.59 | 13.85 | 13.59 | 13.72 | 13.72 | 1.63% | 662,200 |
| Aug 1, 2025 | 13.58 | 13.65 | 13.20 | 13.50 | 13.50 | -0.95% | 1,155,600 |
| Jul 31, 2025 | 13.55 | 13.74 | 13.09 | 13.63 | 13.63 | -0.58% | 1,306,002 |
| Jul 30, 2025 | 15.07 | 15.13 | 13.60 | 13.71 | 13.71 | -6.42% | 2,667,600 |
| Jul 29, 2025 | 14.43 | 14.99 | 14.42 | 14.65 | 14.65 | 1.45% | 1,634,101 |
| Jul 28, 2025 | 14.25 | 14.84 | 14.15 | 14.44 | 14.44 | 0.84% | 1,153,797 |
| Jul 25, 2025 | 13.93 | 14.47 | 13.81 | 14.32 | 14.32 | 2.51% | 1,755,800 |
| Jul 24, 2025 | 14.11 | 14.27 | 13.96 | 13.97 | 13.97 | -1.90% | 1,015,300 |
| Jul 23, 2025 | 14.40 | 14.49 | 14.00 | 14.24 | 14.24 | -0.42% | 1,612,000 |
| Jul 22, 2025 | 13.99 | 14.34 | 13.91 | 14.30 | 14.30 | 2.66% | 447,645 |
| Jul 21, 2025 | 13.98 | 14.04 | 13.89 | 13.93 | 13.93 | 0.22% | 330,840 |
| Jul 18, 2025 | 14.23 | 14.24 | 13.90 | 13.90 | 13.90 | -1.97% | 294,400 |