Bausch + Lomb Corporation BLCO
NYSE · United States · Health Technology
$16.91-0.09 (-0.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.00 | -0.82% | $17.15 | $17.29 | $16.86 | 232.50K |
| 2026-09-29 | $17.14 | +1.12% | $16.91 | $17.19 | $16.72 | 232.40K |
| 2026-09-28 | $16.95 | +0.53% | $16.80 | $16.98 | $16.60 | 418.80K |
| 2026-09-25 | $16.86 | +0.36% | $16.92 | $16.98 | $16.82 | 162.10K |
| 2026-09-24 | $16.80 | -1.47% | $17.02 | $17.09 | $16.79 | 170.70K |
| 2026-09-23 | $17.05 | -1.56% | $17.32 | $17.42 | $16.85 | 299.10K |
| 2026-09-22 | $17.32 | +3.10% | $16.93 | $17.36 | $16.81 | 277.20K |
| 2026-09-21 | $16.80 | -0.30% | $17.00 | $17.01 | $16.70 | 482.80K |
| 2026-09-18 | $16.85 | +0.48% | $16.76 | $17.00 | $16.60 | 359.10K |
| 2026-09-17 | $16.77 | -1.76% | $17.21 | $17.28 | $16.70 | 478.50K |
| 2026-09-16 | $17.07 | -0.93% | $17.22 | $17.34 | $17.01 | 194.00K |
| 2026-09-15 | $17.23 | -1.99% | $17.65 | $17.65 | $17.15 | 361.50K |
| 2026-09-14 | $17.58 | +1.91% | $17.44 | $17.66 | $17.25 | 205.40K |
| 2026-09-11 | $17.25 | -1.71% | $17.79 | $17.79 | $17.01 | 460.20K |
| 2026-09-10 | $17.55 | -1.35% | $17.69 | $17.76 | $17.40 | 521.40K |
| 2026-09-09 | $17.79 | +0.34% | $17.80 | $18.20 | $17.63 | 484.90K |
| 2026-09-08 | $17.73 | -1.72% | $17.80 | $17.96 | $17.47 | 335.60K |
| 2026-09-04 | $18.04 | -0.55% | $17.92 | $18.17 | $17.86 | 414.10K |
| 2026-09-03 | $18.14 | +0.78% | $18.22 | $18.27 | $17.77 | 298.70K |
| 2026-09-02 | $18.00 | +0.67% | $17.94 | $18.47 | $17.86 | 358.60K |
| 2026-09-01 | $17.88 | +2.29% | $17.65 | $17.95 | $17.63 | 645.50K |
| 2026-08-31 | $17.48 | +1.92% | $17.01 | $17.51 | $17.00 | 624.80K |
| 2026-08-28 | $17.15 | +0.12% | $17.16 | $17.30 | $16.94 | 403.10K |
| 2026-08-27 | $17.13 | -0.70% | $17.28 | $17.39 | $16.95 | 559.30K |
| 2026-08-26 | $17.25 | 0.00% | $17.33 | $17.35 | $17.05 | 350.60K |
| 2026-08-25 | $17.25 | -0.40% | $17.44 | $17.44 | $17.00 | 476.30K |
| 2026-08-24 | $17.32 | +0.46% | $17.29 | $17.56 | $17.21 | 290.50K |
| 2026-08-21 | $17.24 | +0.23% | $17.29 | $17.45 | $17.16 | 239.90K |
| 2026-08-20 | $17.20 | -1.43% | $17.33 | $17.47 | $17.04 | 411.80K |
| 2026-08-19 | $17.45 | +2.41% | $17.26 | $17.77 | $17.26 | 537.90K |
| 2026-08-18 | $17.04 | +0.24% | $17.06 | $17.49 | $17.04 | 429.50K |
| 2026-08-17 | $17.00 | -0.29% | $17.00 | $17.12 | $16.76 | 407.60K |
| 2026-08-14 | $17.05 | +0.41% | $17.04 | $17.17 | $16.91 | 237.10K |
| 2026-08-13 | $16.98 | +1.31% | $16.72 | $17.04 | $16.60 | 410.50K |
| 2026-08-12 | $16.76 | -0.65% | $16.63 | $16.89 | $16.28 | 387.60K |
| 2026-08-11 | $16.87 | +0.24% | $16.70 | $17.05 | $16.70 | 195.90K |
| 2026-08-10 | $16.83 | +0.30% | $16.67 | $17.00 | $16.60 | 325.00K |
| 2026-08-07 | $16.78 | +2.63% | $16.43 | $16.78 | $16.35 | 257.70K |
| 2026-08-06 | $16.35 | -2.45% | $16.81 | $16.81 | $16.31 | 328.60K |
| 2026-08-05 | $16.76 | +0.48% | $16.84 | $16.84 | $16.15 | 221.10K |
| 2026-08-04 | $16.68 | -0.54% | $16.78 | $16.78 | $16.50 | 319.50K |
| 2026-08-03 | $16.77 | -0.83% | $16.99 | $17.10 | $16.55 | 429.10K |
| 2026-07-31 | $16.91 | -0.47% | $16.94 | $16.94 | $16.39 | 469.20K |
| 2026-07-30 | $16.99 | +4.88% | $16.14 | $17.01 | $16.00 | 599.00K |
| 2026-07-29 | $16.20 | -2.47% | $16.16 | $16.91 | $15.64 | 592.10K |
| 2026-07-28 | $16.61 | +2.03% | $16.56 | $16.80 | $16.31 | 810.00K |
| 2026-07-27 | $16.28 | +0.68% | $16.38 | $16.53 | $16.24 | 696.90K |
| 2026-07-24 | $16.17 | +1.19% | $16.15 | $16.29 | $16.00 | 563.80K |
| 2026-07-23 | $15.98 | +0.19% | $15.76 | $16.10 | $15.75 | 409.80K |
| 2026-07-22 | $15.95 | -0.25% | $16.01 | $16.14 | $15.80 | 447.10K |
| 2026-07-21 | $15.99 | +0.06% | $15.74 | $16.06 | $15.74 | 404.00K |
| 2026-07-20 | $15.98 | -1.72% | $16.25 | $16.41 | $15.85 | 349.80K |
| 2026-07-17 | $16.26 | -3.27% | $16.69 | $16.92 | $16.19 | 334.00K |
| 2026-07-16 | $16.81 | +3.26% | $16.49 | $16.83 | $16.37 | 501.30K |
| 2026-07-15 | $16.28 | +2.01% | $15.97 | $16.42 | $15.96 | 500.80K |
| 2026-07-14 | $15.96 | -1.54% | $16.34 | $16.34 | $15.91 | 338.90K |
| 2026-07-13 | $16.21 | -0.12% | $16.20 | $16.50 | $16.11 | 301.10K |
| 2026-07-10 | $16.23 | -2.99% | $16.68 | $16.77 | $15.98 | 257.00K |
| 2026-07-09 | $16.73 | +0.42% | $16.74 | $16.81 | $16.47 | 274.90K |
| 2026-07-08 | $16.66 | -2.57% | $16.99 | $16.99 | $16.38 | 363.20K |
| 2026-07-07 | $17.10 | -0.06% | $17.30 | $17.46 | $17.10 | 322.40K |
| 2026-07-06 | $17.11 | -0.29% | $17.18 | $17.21 | $16.99 | 359.70K |
| 2026-07-02 | $17.16 | +3.69% | $16.78 | $17.25 | $16.54 | 492.50K |
| 2026-07-01 | $16.55 | -0.06% | $16.67 | $16.99 | $16.55 | 493.30K |
| 2026-06-30 | $16.56 | -0.42% | $16.35 | $16.66 | $16.32 | 423.10K |
| 2026-06-29 | $16.63 | +1.90% | $16.45 | $16.66 | $16.24 | 307.00K |
| 2026-06-26 | $16.32 | +2.58% | $15.96 | $16.69 | $15.93 | 414.50K |
| 2026-06-25 | $15.91 | +2.58% | $15.64 | $16.03 | $15.64 | 340.10K |
| 2026-06-24 | $15.51 | +1.77% | $15.29 | $15.89 | $15.29 | 296.60K |
| 2026-06-23 | $15.24 | +2.08% | $14.86 | $15.30 | $14.86 | 418.10K |
| 2026-06-22 | $14.93 | +0.40% | $14.85 | $15.11 | $14.76 | 438.60K |
| 2026-06-18 | $14.87 | +0.07% | $14.88 | $15.00 | $14.82 | 335.50K |
| 2026-06-17 | $14.86 | -0.87% | $14.99 | $15.12 | $14.65 | 667.00K |
| 2026-06-16 | $14.99 | -0.07% | $15.10 | $15.21 | $14.95 | 397.40K |
| 2026-06-15 | $15.00 | -0.53% | $15.26 | $15.40 | $14.89 | 292.20K |
| 2026-06-12 | $15.08 | -1.37% | $15.40 | $15.44 | $15.04 | 276.30K |
| 2026-06-11 | $15.29 | +0.20% | $15.30 | $15.40 | $15.07 | 340.40K |
| 2026-06-10 | $15.26 | -2.49% | $15.49 | $15.69 | $15.20 | 259.00K |
| 2026-06-09 | $15.65 | +3.10% | $15.35 | $15.77 | $15.35 | 474.00K |
| 2026-06-08 | $15.18 | -1.81% | $15.38 | $15.52 | $15.12 | 381.10K |
| 2026-06-05 | $15.46 | +0.72% | $15.30 | $15.57 | $15.23 | 585.30K |
| 2026-06-04 | $15.35 | +3.23% | $15.01 | $15.49 | $15.01 | 388.40K |
| 2026-06-03 | $14.87 | -0.73% | $14.88 | $15.02 | $14.80 | 1.11M |
| 2026-06-02 | $14.98 | -2.66% | $15.29 | $15.36 | $14.94 | 590.20K |
| 2026-06-01 | $15.39 | -1.66% | $15.51 | $15.68 | $15.15 | 774.10K |
| 2026-05-29 | $15.65 | +0.38% | $15.55 | $15.71 | $15.43 | 819.80K |
| 2026-05-28 | $15.59 | -0.83% | $15.55 | $15.69 | $15.40 | 287.80K |
| 2026-05-27 | $15.72 | -0.38% | $15.92 | $15.96 | $15.62 | 297.80K |
| 2026-05-26 | $15.78 | -0.88% | $15.98 | $15.98 | $15.66 | 278.50K |
| 2026-05-22 | $15.92 | -1.42% | $16.16 | $16.26 | $15.86 | 264.10K |