Dark

BLCO
Bausch + Lomb Corporation
stock NYSE

At Close

Sep 12, 2025 3:59:53 PM EDT

15.19USD-0.816%(-0.13)310,268

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.32)0

After-hours

Sep 8, 2025 4:00:30 PM EDT

15.52USD-0.097%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	15.2600	15.380000	15.1300	15.1900	-0.849%	310,268	0.000%
2025-09-11	15.2500	15.500000	15.1000	15.3200	+2.133%	308,604	-0.849%
2025-09-10	15.3500	15.350000	15.0000	15.0000	-1.961%	379,152	+1.267%
2025-09-09	15.4900	15.490000	15.1850	15.3000	-1.418%	362,286	-0.719%
2025-09-08	15.0700	15.560000	14.8900	15.5200	+3.398%	722,818	-2.126%
2025-09-05	14.6400	15.030000	14.5700	15.0100	+2.879%	744,936	+1.199%
2025-09-04	14.6900	14.740000	14.5300	14.5900	-0.273%	235,866	+4.112%
2025-09-03	14.7400	15.075000	14.5900	14.6300	-1.215%	556,536	+3.828%
2025-09-02	14.4300	14.875000	14.3800	14.8100	+1.230%	440,078	+2.566%
2025-08-29	14.6000	14.690000	14.5200	14.6300	+0.550%	464,594	+3.828%
2025-08-28	14.5800	14.600000	14.4400	14.5500	0.000%	470,876	+4.399%
2025-08-27	14.4800	14.680000	14.4800	14.5500	+0.762%	567,516	+4.399%
2025-08-26	14.5000	14.735000	14.4400	14.4400	-0.619%	410,467	+5.194%
2025-08-25	14.9500	15.035000	14.5050	14.5300	-2.744%	250,769	+4.542%
2025-08-22	14.6300	15.040000	14.5800	14.9400	+3.034%	935,842	+1.673%
2025-08-21	14.2400	14.620000	14.2400	14.5000	-0.275%	1,236,944	+4.759%
2025-08-20	14.5000	14.740000	14.4800	14.5400	-0.479%	670,596	+4.470%
2025-08-19	14.4500	14.800000	14.4500	14.6100	+1.037%	256,345	+3.970%
2025-08-18	14.5400	14.650000	14.4500	14.4600	-0.619%	249,774	+5.048%
2025-08-15	14.3500	14.860000	14.3500	14.5500	+3.338%	737,838	+4.399%
2025-08-14	14.1200	14.190000	13.9700	14.0800	-0.635%	291,509	+7.884%
2025-08-13	13.9700	14.255000	13.8200	14.1700	+2.905%	362,472	+7.198%
2025-08-12	13.7500	13.900000	13.6100	13.7700	+1.027%	349,772	+10.312%
2025-08-11	13.6200	13.780000	13.5300	13.6300	-0.073%	585,796	+11.445%
2025-08-08	13.9000	13.900000	13.6000	13.6400	-1.159%	452,151	+11.364%
2025-08-07	14.2900	14.457200	13.6950	13.8000	-2.197%	1,177,068	+10.072%
2025-08-06	14.4600	14.590000	14.0950	14.1100	-2.285%	564,467	+7.654%
2025-08-05	13.8600	15.000000	13.7500	14.4400	+5.248%	2,416,624	+5.194%
2025-08-04	13.5900	13.850000	13.5900	13.7200	+1.630%	662,155	+10.714%
2025-08-01	13.5800	13.650000	13.2000	13.5000	-0.954%	1,155,564	+12.519%
2025-07-31	13.5500	13.735000	13.0900	13.6300	-0.584%	1,306,002	+11.445%
2025-07-30	15.0700	15.130000	13.6000	13.7100	-6.416%	2,667,590	+10.795%
2025-07-29	14.4300	14.985000	14.4200	14.6500	+1.454%	1,634,101	+3.686%
2025-07-28	14.2500	14.840000	14.1500	14.4400	+0.838%	1,153,797	+5.194%
2025-07-25	13.9300	14.470000	13.8100	14.3200	+2.505%	1,755,791	+6.075%
2025-07-24	14.1100	14.265000	13.9600	13.9700	-1.896%	1,015,285	+8.733%
2025-07-23	14.4000	14.485900	14.0000	14.2400	-0.420%	1,611,975	+6.671%
2025-07-22	13.9900	14.340000	13.9100	14.3000	+2.656%	447,645	+6.224%
2025-07-21	13.9800	14.040000	13.8900	13.9300	+0.216%	330,840	+9.045%
2025-07-18	14.2300	14.240000	13.9000	13.9000	-1.975%	294,386	+9.281%
2025-07-17	13.9300	14.260000	13.8600	14.1800	+1.503%	396,625	+7.123%
2025-07-16	13.7500	14.080000	13.6100	13.9700	+1.896%	646,315	+8.733%
2025-07-15	13.6400	13.855000	13.5900	13.7100	+0.219%	312,099	+10.795%
2025-07-14	13.8400	13.970000	13.6200	13.6800	-1.441%	375,874	+11.038%
2025-07-11	14.0500	14.180000	13.8600	13.8800	-2.254%	388,566	+9.438%
2025-07-10	14.0400	14.345000	13.9450	14.2000	+1.068%	376,510	+6.972%
2025-07-09	13.9200	14.140000	13.8400	14.0500	+0.357%	911,861	+8.114%
2025-07-08	13.8500	14.315000	13.7900	14.0000	+1.376%	1,031,968	+8.500%
2025-07-07	13.7400	13.970000	13.7250	13.8100	-0.504%	1,400,022	+9.993%
2025-07-03	13.7000	13.965000	13.6800	13.8800	+0.872%	618,722	+9.438%
2025-07-02	13.3600	13.780000	13.2300	13.7600	+2.305%	1,133,973	+10.392%
2025-07-01	12.8700	13.700000	12.7192	13.4500	+3.382%	1,413,380	+12.937%
2025-06-30	12.4600	13.310000	12.4100	13.0100	+4.919%	1,684,164	+16.756%
2025-06-27	12.1000	12.660000	12.0587	12.4000	+2.734%	1,124,097	+22.500%
2025-06-26	12.1600	12.300000	12.0150	12.0700	-0.822%	457,656	+25.849%
2025-06-25	12.2000	12.280000	12.0200	12.1700	+1.080%	653,745	+24.815%
2025-06-24	12.0600	12.305000	11.9100	12.0400	+0.333%	508,878	+26.163%
2025-06-23	11.7000	12.050000	11.6300	12.0000	+2.302%	818,452	+26.583%
2025-06-20	11.9400	11.940000	11.5753	11.7300	+1.558%	679,313	+29.497%
2025-06-18	11.5600	11.680000	11.4400	11.5500	-0.259%	387,007	+31.515%
2025-06-17	12.1000	12.140000	11.5600	11.5800	-5.082%	569,639	+31.174%
2025-06-16	12.4500	12.510000	12.1900	12.2000	-1.054%	525,353	+24.508%
2025-06-13	12.2100	12.510000	12.1500	12.3300	-0.884%	941,728	+23.195%
2025-06-12	12.4000	12.488000	12.2400	12.4400	-0.560%	400,755	+22.106%
2025-06-11	12.6000	12.700000	12.3700	12.5100	-0.556%	666,475	+21.423%
2025-06-10	12.0000	12.600000	11.8900	12.5800	+5.008%	1,340,250	+20.747%
2025-06-09	11.6500	12.079000	11.5700	11.9800	+2.393%	783,334	+26.795%
2025-06-06	11.7100	11.805000	11.5900	11.7000	+0.775%	447,344	+29.829%
2025-06-05	11.5200	11.660000	11.4700	11.6100	+0.869%	525,933	+30.835%
2025-06-04	11.5300	11.614000	11.4400	11.5100	+0.087%	235,398	+31.972%
2025-06-03	11.4200	11.720000	11.2200	11.5000	+0.437%	739,711	+32.087%
2025-06-02	11.3900	11.570000	11.3000	11.4500	-0.174%	562,495	+32.664%
2025-05-30	11.6900	11.690000	11.3000	11.4700	-2.133%	427,972	+32.432%
2025-05-29	11.5100	11.780000	11.4100	11.7200	+2.269%	428,408	+29.608%
2025-05-28	11.8100	11.810000	11.4500	11.4600	-2.881%	530,141	+32.548%
2025-05-27	11.7400	12.050000	11.4401	11.8000	+4.517%	667,897	+28.729%
2025-05-23	10.9900	11.330000	10.9900	11.2900	+0.356%	559,805	+34.544%
2025-05-22	11.1200	11.390000	11.0000	11.2500	+0.536%	540,345	+35.022%
2025-05-21	11.6200	11.680000	11.1900	11.1900	-4.766%	625,748	+35.746%
2025-05-20	11.7100	11.770000	11.3600	11.7500	-0.170%	1,487,699	+29.277%
2025-05-19	11.6000	11.805000	11.4600	11.7700	+0.085%	767,504	+29.057%
2025-05-16	11.8200	11.910000	11.6850	11.7600	-0.339%	370,545	+29.167%
2025-05-15	11.5900	11.830000	11.3000	11.8000	+2.165%	586,084	+28.729%
2025-05-14	11.6700	11.702000	11.2950	11.5500	-1.786%	1,231,862	+31.515%
2025-05-13	11.8700	11.920000	11.5900	11.7600	-1.093%	899,699	+29.167%
2025-05-12	11.6300	12.290000	11.6000	11.8900	+5.501%	1,122,178	+27.754%
2025-05-09	11.5200	11.570000	11.1000	11.2700	-2.000%	657,308	+34.783%
2025-05-08	11.4700	11.780000	11.4100	11.5000	+0.877%	653,593	+32.087%
2025-05-07	10.9600	11.460000	10.8500	11.4000	+4.587%	611,863	+33.246%
2025-05-06	11.1900	11.495000	10.8300	10.9000	-4.134%	1,640,929	+39.358%
2025-05-05	11.3500	11.480000	11.2100	11.3700	-1.130%	1,638,654	+33.597%
2025-05-02	11.6500	12.060000	11.4000	11.5000	-0.777%	1,860,152	+32.087%
2025-05-01	11.6100	11.766700	11.2200	11.5900	+0.260%	1,950,947	+31.061%
2025-04-30	11.7000	12.000000	10.4500	11.5600	-15.743%	4,134,413	+31.401%
2025-04-29	13.6200	13.910000	13.5672	13.7200	+0.439%	623,272	+10.714%
2025-04-28	13.7600	13.970000	13.4250	13.6600	-0.510%	837,230	+11.201%
2025-04-25	13.7000	13.790000	13.5300	13.7300	-1.152%	530,956	+10.634%
2025-04-24	13.3700	13.920000	13.1000	13.8900	+9.027%	865,078	+9.359%
2025-04-23	12.8400	13.240000	12.6700	12.7400	+2.002%	613,218	+19.231%
2025-04-22	12.1200	12.650000	12.0800	12.4900	+3.651%	603,850	+21.617%
2025-04-21	12.0300	12.170000	11.8100	12.0500	-0.083%	642,377	+26.058%
2025-04-17	11.8200	12.120000	11.7200	12.0600	+1.772%	845,194	+25.954%
2025-04-16	11.8800	12.110000	11.6200	11.8500	-0.671%	423,040	+28.186%
2025-04-15	12.2600	12.380000	11.7400	11.9300	-2.612%	563,500	+27.326%
2025-04-14	11.6300	12.280000	11.5784	12.2500	+7.456%	850,510	+24.000%
2025-04-11	11.3700	11.460000	10.9600	11.4000	+0.707%	623,997	+33.246%
2025-04-10	12.2500	12.250000	10.8840	11.3200	-9.657%	1,055,872	+34.187%
2025-04-09	11.0000	12.560000	10.4600	12.5300	+13.909%	1,442,709	+21.229%
2025-04-08	12.2800	12.280000	10.8800	11.0000	-7.329%	784,418	+38.091%
2025-04-07	11.6700	12.280000	11.2100	11.8700	-1.982%	652,521	+27.970%
2025-04-04	12.7900	12.790000	11.9400	12.1100	-6.774%	1,168,645	+25.434%
2025-04-03	13.9000	14.130000	12.9100	12.9900	-9.477%	1,111,226	+16.936%
2025-04-02	13.9500	14.355000	13.9500	14.3500	+1.773%	425,705	+5.854%
2025-04-01	14.4300	14.565000	13.9900	14.1000	-2.759%	882,294	+7.730%
2025-03-31	13.9400	14.700000	13.9350	14.5000	+2.619%	1,899,581	+4.759%
2025-03-28	14.6600	14.660000	13.8800	14.1300	-5.800%	1,790,977	+7.502%
2025-03-27	15.1800	15.330000	13.9400	15.0000	-4.276%	2,860,765	+1.267%
2025-03-26	15.9300	15.990000	15.6200	15.6700	-1.385%	371,645	-3.063%
2025-03-25	15.9500	16.080000	15.8100	15.8900	-0.126%	423,268	-4.405%
2025-03-24	15.6100	16.080000	15.6100	15.9100	+2.249%	394,276	-4.525%
2025-03-21	15.7300	15.730000	15.4700	15.5600	-1.206%	155,536	-2.378%
2025-03-20	15.4900	15.770000	15.4150	15.7500	+1.679%	354,343	-3.556%
2025-03-19	15.4200	15.539000	15.2900	15.4900	+0.065%	204,310	-1.937%
2025-03-18	15.3200	15.480000	15.2300	15.4800	+0.519%	229,283	-1.873%
2025-03-17	15.3500	15.520000	15.2600	15.4000	+0.326%	211,780	-1.364%
2025-03-14	15.2500	15.420000	15.1300	15.3500	+1.053%	273,964	-1.042%
2025-03-13	15.2700	15.320000	15.0700	15.1900	-0.328%	297,866	0.000%
2025-03-12	15.5200	15.575000	15.1050	15.2400	-1.867%	469,104	-0.328%
2025-03-11	15.8400	15.860000	15.3300	15.5300	-2.327%	716,206	-2.189%
2025-03-10	16.0000	16.135000	15.9000	15.9000	-1.242%	603,381	-4.465%
2025-03-07	16.0000	16.150000	15.8900	16.1000	+0.688%	611,430	-5.652%
2025-03-06	15.5900	16.025000	15.5410	15.9900	+1.847%	473,154	-5.003%
2025-03-05	15.9300	16.100000	15.6700	15.7000	-0.884%	581,549	-3.248%
2025-03-04	15.7800	16.080000	15.5100	15.8400	-0.126%	533,569	-4.104%
2025-03-03	15.8800	16.135000	15.6800	15.8600	-0.875%	476,506	-4.224%
2025-02-28	15.8000	16.015000	15.8000	16.0000	+1.266%	707,512	-5.063%
2025-02-27	15.7700	15.960000	15.6400	15.8000	-0.378%	562,717	-3.861%
2025-02-26	16.0000	16.150000	15.8100	15.8600	-0.689%	714,889	-4.224%
2025-02-25	15.8700	16.100000	15.8100	15.9700	+1.012%	478,986	-4.884%
2025-02-24	15.7500	15.970000	15.6931	15.8100	+0.381%	490,359	-3.922%
2025-02-21	15.7700	16.070000	15.6500	15.7500	-0.881%	584,276	-3.556%
2025-02-20	16.0400	16.310000	15.8800	15.8900	-2.515%	1,436,399	-4.405%
2025-02-19	16.2600	16.600000	15.6200	16.3000	-0.306%	1,232,051	-6.810%
2025-02-18	16.3500	16.480000	16.2500	16.3500	-0.366%	596,999	-7.095%
2025-02-14	16.7200	16.870000	16.4000	16.4100	-1.382%	336,310	-7.434%
2025-02-13	16.5500	16.760000	16.4000	16.6400	+1.217%	526,140	-8.714%
2025-02-12	15.9300	16.500000	15.8900	16.4400	+2.112%	649,101	-7.603%
2025-02-11	16.2100	16.210000	16.0900	16.1000	-0.862%	271,410	-5.652%
2025-02-10	16.0400	16.390000	15.8300	16.2400	+0.870%	708,184	-6.466%
2025-02-07	16.1600	16.365000	16.0000	16.1000	+0.249%	548,833	-5.652%
2025-02-06	16.5400	16.815000	16.0000	16.0600	-9.521%	3,985,046	-5.417%
2025-02-05	17.6200	17.760000	17.5750	17.7500	+1.429%	309,709	-14.423%
2025-02-04	17.3800	17.720000	17.2800	17.5000	+0.287%	297,046	-13.200%
2025-02-03	17.0300	17.510000	16.9850	17.4500	+0.576%	458,134	-12.951%
2025-01-31	17.7100	17.810000	17.2300	17.3500	-1.700%	360,981	-12.450%
2025-01-30	17.9600	18.140000	17.5500	17.6500	-1.286%	342,416	-13.938%
2025-01-29	17.0600	17.965000	17.0100	17.8800	+2.700%	670,863	-15.045%
2025-01-28	17.3800	17.740000	17.3100	17.4100	-0.229%	498,965	-12.751%
2025-01-27	17.1300	17.620000	17.1100	17.4500	+1.513%	502,758	-12.951%
2025-01-24	16.8000	17.270000	16.8000	17.1900	+2.018%	570,155	-11.635%
2025-01-23	17.0700	17.130000	16.7300	16.8500	-1.289%	875,355	-9.852%
2025-01-22	17.2200	17.370000	16.9200	17.0700	-0.640%	1,281,694	-11.013%
2025-01-21	17.4500	17.500000	16.9800	17.1800	-1.037%	831,152	-11.583%
2025-01-17	17.4700	17.570000	17.3216	17.3600	-0.459%	705,216	-12.500%
2025-01-16	17.0400	17.460000	17.0000	17.4400	+0.984%	850,871	-12.901%
2025-01-15	17.3700	17.500000	17.2200	17.2700	+0.174%	192,705	-12.044%
2025-01-14	17.3700	17.410000	16.7550	17.2400	-0.748%	587,022	-11.891%
2025-01-13	17.8300	17.850000	17.1600	17.3700	-2.196%	402,510	-12.550%
2025-01-10	17.8900	18.000000	17.7069	17.7600	-1.770%	572,090	-14.471%
2025-01-08	17.7800	18.340000	17.7800	18.0800	+1.006%	389,306	-15.985%
2025-01-07	17.7600	17.950000	17.5900	17.9000	+1.416%	456,114	-15.140%
2025-01-06	17.6900	18.220000	17.6300	17.6500	-0.507%	384,669	-13.938%
2025-01-03	18.0100	18.100000	17.7200	17.7400	-1.444%	285,720	-14.374%
2025-01-02	18.1900	18.553400	17.9600	18.0000	-0.332%	330,852	-15.611%
2024-12-31	17.7400	18.180000	17.7400	18.0600	+1.518%	303,982	-15.891%
2024-12-30	17.6800	17.875000	17.6300	17.7900	-1.002%	378,285	-14.615%
2024-12-27	18.0500	18.240000	17.8500	17.9700	-0.937%	289,739	-15.470%
2024-12-26	17.8600	18.210000	17.8000	18.1400	+1.568%	214,544	-16.262%
2024-12-24	17.9300	17.930000	17.6400	17.8600	+0.168%	165,280	-14.950%
2024-12-23	17.9400	18.010000	17.5700	17.8300	-0.944%	505,631	-14.807%
2024-12-20	17.8500	18.200000	17.8500	18.0000	+0.279%	398,572	-15.611%
2024-12-19	18.2700	18.485000	17.8700	17.9500	-1.590%	339,523	-15.376%
2024-12-18	18.9100	18.985000	18.2400	18.2400	-3.236%	435,587	-16.721%
2024-12-17	18.4600	18.890000	18.4100	18.8500	+1.617%	359,555	-19.416%
2024-12-16	18.4300	18.760000	18.4201	18.5500	-0.269%	441,573	-18.113%
2024-12-13	18.5200	18.650000	18.2100	18.6000	-0.107%	746,024	-18.333%
2024-12-12	18.4100	18.755000	18.0300	18.6200	+2.533%	923,241	-18.421%
2024-12-11	18.1500	18.450000	17.7100	18.1600	-12.058%	3,076,082	-16.355%
2024-12-10	20.1800	20.710000	20.0001	20.6500	+2.993%	904,998	-26.441%
2024-12-09	19.9600	20.580000	19.8800	20.0500	-0.100%	558,719	-24.239%
2024-12-06	19.9300	20.090000	19.9000	20.0700	+0.804%	172,211	-24.315%
2024-12-05	19.7000	19.950000	19.5900	19.9100	+0.861%	231,105	-23.707%
2024-12-04	19.6400	19.920000	19.5100	19.7400	+0.356%	171,999	-23.050%
2024-12-03	19.3900	19.690000	19.1700	19.6700	+1.027%	253,507	-22.776%
2024-12-02	19.2500	19.590000	19.0200	19.4700	-1.766%	239,456	-21.983%
2024-11-29	20.1000	20.122700	19.7850	19.8200	-0.751%	149,096	-23.360%
2024-11-27	19.7300	20.045766	19.7200	19.9700	+1.114%	122,948	-23.936%
2024-11-26	19.7000	19.795200	19.3450	19.7500	+0.407%	304,284	-23.089%
2024-11-25	19.7900	19.990000	19.5500	19.6700	+0.511%	217,128	-22.776%
2024-11-22	19.6900	19.878300	19.4800	19.5700	-1.212%	360,761	-22.381%
2024-11-21	19.4100	19.825000	19.3200	19.8100	+2.219%	238,410	-23.322%
2024-11-20	19.5000	19.560000	19.3080	19.3800	-0.870%	134,153	-21.620%
2024-11-19	19.5600	19.760000	19.5000	19.5500	-1.063%	278,504	-22.302%
2024-11-18	19.6800	20.230000	19.5200	19.7600	+0.407%	650,139	-23.128%
2024-11-15	19.5300	19.755000	19.4400	19.6800	+0.562%	458,770	-22.815%
2024-11-14	19.7200	19.855000	19.5000	19.5700	-0.962%	288,994	-22.381%
2024-11-13	19.6200	19.865000	19.4750	19.7600	+1.126%	451,985	-23.128%
2024-11-12	20.3200	20.330000	19.4500	19.5400	-4.450%	473,660	-22.262%
2024-11-11	19.9900	20.711600	19.9400	20.4500	+2.250%	451,812	-25.721%
2024-11-08	20.1400	20.300000	19.9400	20.0000	-1.235%	325,683	-24.050%
2024-11-07	19.8400	20.350000	19.8400	20.2500	+2.118%	332,201	-24.988%
2024-11-06	20.2600	20.260000	19.6100	19.8300	+0.101%	306,175	-23.399%
2024-11-05	19.7400	20.000000	19.5800	19.8100	-0.302%	775,731	-23.322%
2024-11-04	20.4100	20.490000	19.7100	19.8700	-3.120%	894,959	-23.553%
2024-11-01	20.3200	20.887500	20.3200	20.5100	+1.134%	510,628	-25.939%
2024-10-31	20.4900	20.619900	20.1000	20.2800	-0.783%	606,492	-25.099%
2024-10-30	20.6500	20.940000	20.3700	20.4400	-1.541%	491,666	-25.685%
2024-10-29	20.1800	20.760000	20.1800	20.7600	+1.915%	497,834	-26.830%
2024-10-28	20.4700	20.710000	20.3400	20.3700	-0.440%	208,445	-25.430%
2024-10-25	20.1800	20.630000	20.1800	20.4600	+1.388%	296,662	-25.758%
2024-10-24	20.0900	20.350000	20.0800	20.1800	+0.498%	484,097	-24.727%
2024-10-23	20.2300	20.390000	19.9450	20.0800	-1.327%	641,404	-24.353%
2024-10-22	20.4500	20.570000	20.0000	20.3500	-1.596%	749,964	-25.356%
2024-10-21	20.6300	20.840000	20.2300	20.6800	+0.242%	1,109,103	-26.547%
2024-10-18	21.0600	21.080000	20.3900	20.6300	-1.433%	870,752	-26.369%
2024-10-17	20.8000	21.060000	20.5500	20.9300	+0.770%	780,736	-27.425%
2024-10-16	20.7600	20.910000	20.5500	20.7700	+0.145%	572,473	-26.866%
2024-10-15	21.3300	21.340000	20.6400	20.7400	-0.623%	1,657,608	-26.760%
2024-10-14	21.1900	21.690000	20.5900	20.8700	+7.191%	2,927,661	-27.216%
2024-10-11	19.1800	19.550000	19.1800	19.4700	+1.831%	306,256	-21.983%
2024-10-10	18.8000	19.150000	18.6200	19.1200	+1.379%	227,676	-20.554%
2024-10-09	18.2500	18.910000	18.2100	18.8600	+2.389%	435,953	-19.459%
2024-10-08	18.8000	18.870000	18.1000	18.4200	-1.917%	499,950	-17.535%
2024-10-07	18.9100	18.952200	18.6900	18.7800	-1.158%	242,970	-19.116%
2024-10-04	19.0100	19.040000	18.8300	19.0000	+0.636%	209,936	-20.053%
2024-10-03	18.9000	19.035000	18.8032	18.8800	-0.944%	251,320	-19.544%
2024-10-02	18.9500	19.253464	18.6400	19.0600	-0.418%	434,910	-20.304%
2024-10-01	19.2800	19.290000	18.9000	19.1400	-0.778%	369,871	-20.637%
2024-09-30	18.8900	19.462600	18.8900	19.2900	+1.794%	701,412	-21.255%
2024-09-27	19.1900	19.280000	18.9000	18.9500	-0.473%	133,423	-19.842%
2024-09-26	19.0800	19.220000	18.9500	19.0400	+0.105%	170,533	-20.221%
2024-09-25	19.2500	19.290000	18.9100	19.0200	-0.989%	442,048	-20.137%
2024-09-24	19.4900	19.560000	19.1100	19.2100	-1.386%	663,295	-20.927%
2024-09-23	20.2400	20.240000	19.3950	19.4800	-2.405%	1,199,481	-22.023%
2024-09-20	19.9600	20.100000	19.6700	19.9600	-0.200%	612,347	-23.898%
2024-09-19	20.4700	20.590000	19.5600	20.0000	0.000%	1,563,509	-24.050%
2024-09-18	19.3000	21.000000	19.2300	20.0000	+7.759%	3,079,576	-24.050%
2024-09-17	17.7400	18.580000	17.5600	18.5600	+4.270%	1,450,731	-18.157%
2024-09-16	18.1500	18.300000	17.4700	17.8000	+14.469%	6,115,483	-14.663%
2024-09-13	15.6900	15.750000	15.4100	15.5500	-0.639%	146,702	-2.315%
2024-09-12	15.8800	15.910000	15.6300	15.6500	-1.075%	193,207	-2.939%
2024-09-11	15.8600	15.890000	15.6100	15.8200	-0.691%	115,624	-3.982%
2024-09-10	15.7500	15.940000	15.6000	15.9300	+1.143%	170,134	-4.645%
2024-09-09	15.8300	16.070000	15.7300	15.7500	-1.006%	151,380	-3.556%
2024-09-06	15.8900	15.980000	15.6700	15.9100	+0.126%	463,886	-4.525%
2024-09-05	16.4000	16.400000	15.8800	15.8900	-2.575%	176,456	-4.405%
2024-09-04	16.2500	16.700000	16.1700	16.3100	+0.369%	179,276	-6.867%
2024-09-03	16.3300	16.748700	16.1500	16.2500	-1.096%	492,760	-6.523%
2024-08-30	16.1100	16.480000	15.8300	16.4300	+2.688%	235,149	-7.547%
2024-08-29	16.2900	16.290000	15.9900	16.0000	-0.683%	156,514	-5.063%
2024-08-28	16.1500	16.230000	15.9450	16.1100	-0.800%	162,957	-5.711%
2024-08-27	15.9300	16.300000	15.9000	16.2400	+1.184%	121,399	-6.466%
2024-08-26	16.3800	16.410000	16.0400	16.0500	-1.352%	186,021	-5.358%
2024-08-23	16.0500	16.370000	16.0500	16.2700	+1.751%	156,571	-6.638%
2024-08-22	16.1300	16.260000	15.9400	15.9900	-0.868%	180,943	-5.003%
2024-08-21	16.0900	16.250000	15.9300	16.1300	+0.249%	334,420	-5.828%
2024-08-20	16.0100	16.270000	15.8900	16.0900	+0.249%	290,478	-5.594%
2024-08-19	16.0400	16.139000	15.8300	16.0500	+0.313%	411,227	-5.358%
2024-08-16	15.9700	16.180000	15.8700	16.0000	-0.621%	184,943	-5.063%
2024-08-15	15.6400	16.190000	15.5850	16.1000	+4.478%	776,875	-5.652%
2024-08-14	15.4900	15.595000	15.2700	15.4100	-0.516%	185,436	-1.428%
2024-08-13	15.4800	15.710000	15.3800	15.4900	-0.129%	396,222	-1.937%
2024-08-12	15.7300	15.940000	15.5000	15.5100	-1.461%	428,937	-2.063%
2024-08-09	15.9700	16.160000	15.6100	15.7400	-0.694%	433,622	-3.494%
2024-08-08	15.8700	16.160000	15.4900	15.8500	+3.663%	841,141	-4.164%
2024-08-07	16.1700	16.170000	15.2900	15.2900	-4.078%	621,109	-0.654%
2024-08-06	15.6300	16.190000	15.3900	15.9400	+3.506%	1,672,403	-4.705%
2024-08-05	15.7100	16.050000	15.2100	15.4000	-5.695%	1,283,080	-1.364%
2024-08-02	16.7600	16.760000	16.0400	16.3300	-3.144%	727,954	-6.981%
2024-08-01	17.2900	17.850000	16.8500	16.8600	-2.091%	1,041,350	-9.905%
2024-07-31	16.5700	17.500000	16.5700	17.2200	+2.075%	1,560,179	-11.789%
2024-07-30	16.7200	17.090000	16.4601	16.8700	+1.018%	1,253,776	-9.959%
2024-07-29	15.8900	17.100000	15.7100	16.7000	+5.629%	2,082,027	-9.042%
2024-07-26	15.5900	15.810000	15.3600	15.8100	+1.803%	408,133	-3.922%
2024-07-25	16.1100	16.370000	15.3000	15.5300	-3.958%	758,348	-2.189%
2024-07-24	16.9700	17.190000	14.0500	16.1700	-5.050%	5,984,305	-6.061%
2024-07-23	17.2300	17.290000	16.9800	17.0300	-1.561%	774,550	-10.804%
2024-07-22	17.3000	17.320000	16.9500	17.3000	+1.885%	468,162	-12.197%
2024-07-19	17.0500	17.110000	16.8500	16.9800	+0.295%	436,877	-10.542%
2024-07-18	16.7500	17.430000	16.6950	16.9300	+1.075%	979,198	-10.278%
2024-07-17	16.4400	16.970000	16.4000	16.7500	+0.540%	828,616	-9.313%
2024-07-16	15.8400	16.770000	15.8200	16.6600	+5.177%	483,193	-8.824%
2024-07-15	15.9300	16.010000	15.7550	15.8400	-0.627%	256,983	-4.104%
2024-07-12	15.9600	16.110000	15.8450	15.9400	+0.252%	264,670	-4.705%
2024-07-11	15.6100	15.958300	15.6100	15.9000	+2.780%	303,136	-4.465%
2024-07-10	15.5800	15.660000	15.2200	15.4700	+0.913%	264,951	-1.810%
2024-07-09	15.1900	15.470000	15.0951	15.3300	+0.525%	267,014	-0.913%
2024-07-08	14.7700	15.330000	14.7700	15.2500	+3.601%	513,059	-0.393%
2024-07-05	14.7100	14.720000	14.5200	14.7200	+0.409%	290,765	+3.193%
2024-07-03	14.7000	14.730000	14.6400	14.6600	0.000%	82,921	+3.615%
2024-07-02	14.5100	14.740000	14.5100	14.6600	+0.480%	331,556	+3.615%
2024-07-01	14.5800	14.790000	14.4300	14.5900	+0.482%	398,496	+4.112%
2024-06-28	14.7500	14.915000	14.4100	14.5200	-1.693%	667,114	+4.614%
2024-06-27	14.8500	14.850000	14.6700	14.7700	0.000%	226,568	+2.844%
2024-06-26	14.7100	14.890000	14.6400	14.7700	-0.806%	251,904	+2.844%
2024-06-25	14.9300	15.040000	14.8300	14.8900	-0.335%	373,001	+2.015%
2024-06-24	14.9800	15.160000	14.8100	14.9400	+0.067%	419,484	+1.673%
2024-06-21	15.0800	15.250000	14.7200	14.9300	-1.060%	730,836	+1.741%
2024-06-20	14.7100	15.250000	14.5500	15.0900	+2.374%	358,134	+0.663%
2024-06-18	15.0300	15.030000	14.7100	14.7400	-1.339%	286,575	+3.053%
2024-06-17	14.9000	15.065000	14.8100	14.9400	-0.994%	262,371	+1.673%
2024-06-14	14.6900	15.110000	14.6900	15.0900	+1.479%	126,854	+0.663%
2024-06-13	14.8000	14.930000	14.6600	14.8700	-0.201%	182,559	+2.152%
2024-06-12	15.2300	15.230000	14.9000	14.9000	-0.401%	163,981	+1.946%
2024-06-11	14.8500	14.990000	14.7100	14.9600	-0.333%	208,835	+1.537%
2024-06-10	15.1500	15.290000	15.0100	15.0100	-2.023%	110,171	+1.199%
2024-06-07	15.3100	15.720000	15.2100	15.3200	-1.034%	197,410	-0.849%
2024-06-06	15.5800	15.680000	15.4300	15.4800	0.000%	197,120	-1.873%
2024-06-05	15.2000	15.650000	15.1280	15.4800	+1.976%	192,183	-1.873%
2024-06-04	15.3200	15.500000	15.1300	15.1800	-1.365%	226,710	+0.066%
2024-06-03	15.3000	15.550000	15.1700	15.3900	+0.326%	273,455	-1.300%
2024-05-31	15.4400	15.500000	15.2800	15.3400	-0.325%	274,844	-0.978%
2024-05-30	15.2400	15.660000	15.2400	15.3900	+0.984%	363,658	-1.300%
2024-05-29	15.1200	15.480000	15.0101	15.2400	-0.652%	275,174	-0.328%
2024-05-28	15.1000	15.490000	14.9250	15.3400	+2.130%	299,904	-0.978%
2024-05-24	14.7500	15.150000	14.5900	15.0200	+2.107%	258,201	+1.132%
2024-05-23	14.7000	15.040000	14.5700	14.7100	+0.068%	317,314	+3.263%
2024-05-22	14.5100	14.890000	14.5100	14.7000	+0.754%	463,963	+3.333%
2024-05-21	14.5800	14.658600	14.4500	14.5900	+0.551%	138,759	+4.112%
2024-05-20	14.6500	14.820000	14.4900	14.5100	-0.956%	219,524	+4.686%
2024-05-17	15.2700	15.270000	14.6300	14.6500	-3.871%	626,576	+3.686%
2024-05-16	14.9600	15.290000	14.9200	15.2400	+1.668%	281,959	-0.328%
2024-05-15	15.0100	15.220000	14.9000	14.9900	+0.672%	191,561	+1.334%
2024-05-14	14.8800	14.960000	14.7300	14.8900	+0.812%	286,631	+2.015%
2024-05-13	15.4200	15.490000	14.7700	14.7700	-4.153%	424,760	+2.844%
2024-05-10	15.3700	15.480000	15.2300	15.4100	+0.785%	370,389	-1.428%
2024-05-09	14.8900	15.340000	14.8250	15.2900	+3.241%	719,084	-0.654%
2024-05-08	14.6900	15.040000	14.4650	14.8100	-0.604%	860,046	+2.566%
2024-05-07	14.6000	15.090000	14.5400	14.9000	+3.186%	818,388	+1.946%
2024-05-06	14.4000	14.920000	14.1250	14.4400	+6.176%	1,488,927	+5.194%
2024-05-03	14.0400	14.350000	13.5300	13.6000	-1.876%	524,345	+11.691%
2024-05-02	13.9000	13.945000	13.1600	13.8600	+0.873%	1,152,213	+9.596%
2024-05-01	14.0900	14.540000	13.6400	13.7400	-5.502%	1,711,711	+10.553%
2024-04-30	14.9200	15.080000	14.4900	14.5400	-3.836%	366,099	+4.470%
2024-04-29	14.8900	15.150000	14.8000	15.1200	+2.231%	271,887	+0.463%
2024-04-26	14.8000	14.850000	14.6500	14.7900	+0.203%	180,464	+2.705%
2024-04-25	14.7100	14.950000	14.7000	14.7600	-0.940%	251,276	+2.913%
2024-04-24	14.8600	15.090000	14.8100	14.9000	+0.337%	316,918	+1.946%
2024-04-23	14.6700	15.010000	14.6350	14.8500	+1.434%	339,455	+2.290%
2024-04-22	14.6500	14.800000	14.2800	14.6400	0.000%	563,137	+3.757%
2024-04-19	14.3200	14.680000	14.3100	14.6400	+2.235%	241,616	+3.757%
2024-04-18	14.3400	14.730000	14.0900	14.3200	+0.070%	542,273	+6.075%
2024-04-17	14.0900	14.420000	14.0000	14.3100	+1.706%	341,339	+6.150%
2024-04-16	14.3000	14.340000	13.8900	14.0700	-1.608%	495,099	+7.960%
2024-04-15	14.3900	14.690000	14.1000	14.3000	+0.421%	858,218	+6.224%
2024-04-12	14.8500	15.040000	13.8000	14.2400	-5.067%	1,678,400	+6.671%
2024-04-11	15.7600	16.090000	14.0000	15.0000	-4.092%	2,260,203	+1.267%
2024-04-10	15.9200	15.920000	15.6400	15.6400	-2.978%	313,712	-2.877%
2024-04-09	16.3700	16.510000	15.9700	16.1200	-1.827%	341,684	-5.769%
2024-04-08	16.4000	16.550000	16.1100	16.4200	-0.182%	294,255	-7.491%
2024-04-05	16.1200	16.480000	16.1200	16.4500	+1.732%	206,141	-7.660%
2024-04-04	16.6400	16.750000	16.1200	16.1700	-1.941%	363,313	-6.061%
2024-04-03	16.3800	16.620000	16.2500	16.4900	+0.426%	558,284	-7.884%
2024-04-02	16.8900	16.890000	16.3800	16.4200	-3.751%	356,640	-7.491%
2024-04-01	17.3500	17.360000	17.0600	17.0600	-1.387%	270,064	-10.961%
2024-03-28	17.0700	17.525000	17.0700	17.3000	+0.523%	365,527	-12.197%
2024-03-27	16.9500	17.410000	16.9500	17.2100	+1.714%	263,502	-11.737%
2024-03-26	16.6100	16.950000	16.6000	16.9200	+1.928%	238,344	-10.225%
2024-03-25	16.2100	16.760000	16.2100	16.6000	+2.659%	387,421	-8.494%
2024-03-22	16.1300	16.190000	15.9900	16.1700	+0.560%	317,638	-6.061%

.dark-mode .xmXRpV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmXRpV{ color: #333333; background-color: white; border: 2px solid #333333; }BLCOBausch + Lomb Corporationstock NYSE

BLCO
Bausch + Lomb Corporation
stock NYSE