Bausch + Lomb Corporation (BLCO)
NYSE: BLCO
· Real-Time Price · USD
15.54
0.53 (3.53%)
At close: Sep 08, 2025, 3:59 PM
15.52
-0.10%
After-hours: Sep 08, 2025, 05:05 PM EDT
BLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.64 | 15.03 | 14.57 | 15.01 | 15.01 | 2.88% | 744,936 |
| Sep 4, 2025 | 14.69 | 14.74 | 14.53 | 14.59 | 14.59 | -0.27% | 235,900 |
| Sep 3, 2025 | 14.74 | 15.08 | 14.59 | 14.63 | 14.63 | -1.22% | 556,536 |
| Sep 2, 2025 | 14.43 | 14.88 | 14.38 | 14.81 | 14.81 | 1.23% | 440,100 |
| Aug 29, 2025 | 14.60 | 14.69 | 14.52 | 14.63 | 14.63 | 0.55% | 464,600 |
| Aug 28, 2025 | 14.58 | 14.60 | 14.44 | 14.55 | 14.55 | 0.00% | 470,900 |
| Aug 27, 2025 | 14.48 | 14.68 | 14.48 | 14.55 | 14.55 | 0.76% | 567,516 |
| Aug 26, 2025 | 14.50 | 14.74 | 14.44 | 14.44 | 14.44 | -0.62% | 410,500 |
| Aug 25, 2025 | 14.95 | 15.04 | 14.51 | 14.53 | 14.53 | -2.74% | 250,800 |
| Aug 22, 2025 | 14.63 | 15.04 | 14.58 | 14.94 | 14.94 | 3.03% | 935,842 |
| Aug 21, 2025 | 14.24 | 14.62 | 14.24 | 14.50 | 14.50 | -0.28% | 1,236,944 |
| Aug 20, 2025 | 14.50 | 14.74 | 14.48 | 14.54 | 14.54 | -0.48% | 670,600 |
| Aug 19, 2025 | 14.45 | 14.80 | 14.45 | 14.61 | 14.61 | 1.04% | 256,345 |
| Aug 18, 2025 | 14.54 | 14.65 | 14.45 | 14.46 | 14.46 | -0.62% | 249,800 |
| Aug 15, 2025 | 14.35 | 14.86 | 14.35 | 14.55 | 14.55 | 3.34% | 737,838 |
| Aug 14, 2025 | 14.12 | 14.19 | 13.97 | 14.08 | 14.08 | -0.64% | 291,509 |
| 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 |