Bausch + Lomb Corporation (BLCO)
NYSE: BLCO
· Real-Time Price · USD
15.20
0.44 (2.98%)
At close: Oct 03, 2025, 3:59 PM
15.40
1.32%
After-hours: Oct 03, 2025, 05:41 PM EDT
BLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.83 | 15.21 | 14.67 | 15.20 | 15.20 | 2.98% | 298,368 |
| Oct 2, 2025 | 14.52 | 14.81 | 14.40 | 14.76 | 14.76 | 0.61% | 551,200 |
| Oct 1, 2025 | 15.00 | 15.19 | 14.62 | 14.67 | 14.67 | -2.65% | 811,100 |
| Sep 30, 2025 | 14.90 | 15.29 | 14.87 | 15.07 | 15.07 | 0.74% | 609,500 |
| Sep 29, 2025 | 14.75 | 15.01 | 14.50 | 14.96 | 14.96 | 3.17% | 452,148 |
| Sep 26, 2025 | 14.46 | 14.75 | 14.40 | 14.50 | 14.50 | 0.90% | 776,111 |
| Sep 25, 2025 | 14.87 | 14.94 | 14.15 | 14.37 | 14.37 | -4.26% | 909,000 |
| Sep 24, 2025 | 15.07 | 15.29 | 15.00 | 15.01 | 15.01 | -0.46% | 424,537 |
| Sep 23, 2025 | 15.20 | 15.45 | 15.08 | 15.08 | 15.08 | -1.11% | 386,200 |
| Sep 22, 2025 | 15.20 | 15.30 | 15.15 | 15.25 | 15.25 | 0.39% | 534,620 |
| Sep 19, 2025 | 15.36 | 15.36 | 15.10 | 15.19 | 15.19 | -1.24% | 1,235,167 |
| Sep 18, 2025 | 15.17 | 15.51 | 15.12 | 15.38 | 15.38 | 1.72% | 373,605 |
| Sep 17, 2025 | 15.00 | 15.57 | 14.99 | 15.12 | 15.12 | 1.48% | 322,647 |
| Sep 16, 2025 | 15.19 | 15.41 | 14.89 | 14.90 | 14.90 | -2.17% | 851,109 |
| Sep 15, 2025 | 15.27 | 15.31 | 15.03 | 15.23 | 15.23 | 0.26% | 355,800 |
| Sep 12, 2025 | 15.26 | 15.38 | 15.13 | 15.19 | 15.19 | -0.85% | 310,300 |
| Sep 11, 2025 | 15.25 | 15.50 | 15.10 | 15.32 | 15.32 | 2.13% | 308,604 |
| Sep 10, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -1.96% | 379,152 |
| Sep 9, 2025 | 15.49 | 15.49 | 15.19 | 15.30 | 15.30 | -1.42% | 362,300 |
| Sep 8, 2025 | 15.07 | 15.56 | 14.89 | 15.52 | 15.52 | 3.40% | 722,818 |
Page 1 of 43