Dark

BLCO
Bausch + Lomb Corporation
stock NYSE

At Close

Feb 5, 2026 3:59:57 PM EST

16.43USD-0.695%(-0.12)274,608

16.36Bid 16.43Ask 0.07Spread

Pre-market

0.00USD-100.000%(-16.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	16.4400	16.630000	16.2800	16.4300	-0.725%	274,608	0.000%
2026-02-04	16.3200	16.730000	16.1700	16.5500	+2.097%	436,862	-0.725%
2026-02-03	16.9000	17.060000	16.1800	16.2100	-3.339%	458,654	+1.357%
2026-02-02	16.6400	16.900000	16.6200	16.7700	+0.419%	301,204	-2.027%
2026-01-30	16.7800	16.934000	16.6000	16.7000	-0.890%	194,707	-1.617%
2026-01-29	16.8200	16.910000	16.5600	16.8500	+0.537%	140,139	-2.493%
2026-01-28	16.9300	16.935000	16.6000	16.7600	-0.475%	294,177	-1.969%
2026-01-27	17.0700	17.140000	16.8100	16.8400	-0.178%	255,005	-2.435%
2026-01-26	17.0200	17.150000	16.8000	16.8700	-0.648%	141,790	-2.608%
2026-01-23	17.0100	17.050000	16.7400	16.9800	-1.222%	436,965	-3.239%
2026-01-22	17.4100	17.540000	17.1000	17.1900	-0.406%	305,223	-4.421%
2026-01-21	17.1800	17.425000	17.0600	17.2600	+0.995%	537,490	-4.809%
2026-01-20	17.0000	17.152500	16.8500	17.0900	-0.408%	316,998	-3.862%
2026-01-16	17.5000	17.500000	17.1400	17.1600	-1.606%	150,947	-4.254%
2026-01-15	17.3000	17.490000	17.1800	17.4400	+0.693%	282,117	-5.791%
2026-01-14	17.4000	17.590000	17.3000	17.3200	-0.745%	254,880	-5.139%
2026-01-13	17.6600	17.860000	17.0650	17.4500	-0.286%	528,356	-5.845%
2026-01-12	17.1600	17.680000	17.0200	17.5000	+1.685%	469,899	-6.114%
2026-01-09	17.3100	17.430000	17.0800	17.2100	-0.520%	290,688	-4.532%
2026-01-08	17.2700	17.520000	17.2700	17.3000	-0.575%	224,746	-5.029%
2026-01-07	17.1600	17.550000	17.0500	17.4000	+1.636%	389,713	-5.575%
2026-01-06	16.7600	17.255000	16.7600	17.1200	+1.905%	398,538	-4.030%
2026-01-05	16.2200	16.850000	16.2200	16.8000	+1.327%	540,816	-2.202%
2026-01-02	17.1600	17.160000	16.5500	16.5800	-2.927%	627,497	-0.905%
2025-12-31	17.0800	17.255000	17.0400	17.0800	-0.466%	460,833	-3.806%
2025-12-30	17.1700	17.190000	16.9378	17.1600	+0.058%	308,889	-4.254%
2025-12-29	17.1700	17.230800	17.0000	17.1500	-0.175%	201,736	-4.198%
2025-12-26	17.1000	17.220000	17.0100	17.1800	+0.999%	175,478	-4.366%
2025-12-24	17.0100	17.110000	16.8383	17.0100	+0.177%	93,054	-3.410%
2025-12-23	16.9500	17.010000	16.7550	16.9800	+0.355%	222,230	-3.239%
2025-12-22	16.9600	17.070000	16.8600	16.9200	-0.353%	222,329	-2.896%
2025-12-19	16.8100	17.180000	16.8000	16.9800	+0.473%	473,696	-3.239%
2025-12-18	16.9200	17.015000	16.7400	16.9000	+0.118%	360,187	-2.781%
2025-12-17	16.9000	17.060000	16.7900	16.8800	-0.589%	347,605	-2.666%
2025-12-16	17.3300	17.330000	16.8350	16.9800	-0.644%	399,061	-3.239%
2025-12-15	17.0400	17.095000	16.8250	17.0900	+0.589%	385,515	-3.862%
2025-12-12	17.3300	17.330000	16.8600	16.9900	-1.621%	440,470	-3.296%
2025-12-11	17.1500	17.405000	17.0400	17.2700	+3.166%	687,779	-4.864%
2025-12-10	16.4000	16.950000	16.4000	16.7400	+1.701%	439,130	-1.852%
2025-12-09	16.5100	16.700000	16.3900	16.4600	-0.604%	158,880	-0.182%
2025-12-08	16.8100	16.860000	16.4650	16.5600	-1.546%	290,484	-0.785%
2025-12-05	17.0000	17.345000	16.8100	16.8200	+0.059%	234,492	-2.319%
2025-12-04	16.8000	17.150000	16.8000	16.8100	-0.884%	171,999	-2.261%
2025-12-03	17.0500	17.100000	16.7300	16.9600	-0.528%	454,777	-3.125%
2025-12-02	17.6300	17.700000	16.8200	17.0500	+2.959%	704,331	-3.636%
2025-12-01	16.1000	16.750000	16.0300	16.5600	+2.285%	390,713	-0.785%
2025-11-28	16.2300	16.340000	16.1800	16.1900	-0.062%	119,486	+1.482%
2025-11-26	15.9900	16.220000	15.9300	16.2000	+1.951%	197,124	+1.420%
2025-11-25	15.4600	15.985000	15.4600	15.8900	+2.848%	244,439	+3.398%
2025-11-24	15.0800	15.590000	15.0800	15.4500	+2.522%	244,481	+6.343%
2025-11-21	14.5700	15.325000	14.5350	15.0700	+3.503%	402,199	+9.025%
2025-11-20	14.7500	14.792500	14.4400	14.5600	-0.410%	375,668	+12.843%
2025-11-19	15.0900	15.150000	14.6000	14.6200	-3.179%	344,285	+12.380%
2025-11-18	14.9000	15.210000	14.6900	15.1000	+0.667%	1,099,639	+8.808%
2025-11-17	15.6100	15.680000	14.8900	15.0000	-3.846%	742,624	+9.533%
2025-11-14	15.5800	15.870000	15.2400	15.6000	-0.574%	434,840	+5.321%
2025-11-13	16.8000	16.810000	15.6000	15.6900	-5.482%	912,438	+4.716%
2025-11-12	16.4100	16.640000	16.0600	16.6000	+1.035%	313,149	-1.024%
2025-11-11	16.0000	16.750000	15.8100	16.4300	+2.880%	571,182	0.000%
2025-11-10	15.6000	16.070000	15.5900	15.9700	+2.701%	317,438	+2.880%
2025-11-07	15.4700	15.570000	15.3000	15.5500	+0.129%	211,780	+5.659%
2025-11-06	15.7300	15.760000	15.2600	15.5300	-1.271%	589,353	+5.795%
2025-11-05	14.9800	16.000000	14.8900	15.7300	+4.867%	1,103,116	+4.450%
2025-11-04	15.1200	15.320000	14.9400	15.0000	-1.639%	648,178	+9.533%
2025-11-03	14.9300	15.290000	14.6000	15.2500	+2.075%	361,417	+7.738%
2025-10-31	15.2100	15.210000	14.8300	14.9400	-1.321%	388,744	+9.973%
2025-10-30	15.3100	15.660000	15.0900	15.1400	-2.133%	1,246,249	+8.520%
2025-10-29	15.9900	16.000000	14.8800	15.4700	+1.776%	733,392	+6.206%
2025-10-28	15.4500	15.450000	15.1500	15.2000	-1.106%	511,705	+8.092%
2025-10-27	15.4900	15.560000	15.1800	15.3700	-0.966%	310,348	+6.897%
2025-10-24	15.9500	15.970000	15.4900	15.5200	-1.648%	209,773	+5.863%
2025-10-23	15.7300	15.809900	15.6251	15.7800	+0.446%	269,088	+4.119%
2025-10-22	15.5500	15.790000	15.5000	15.7100	+0.512%	306,079	+4.583%
2025-10-21	15.7100	15.865000	15.5700	15.6300	-0.762%	401,570	+5.118%
2025-10-20	15.0800	15.900000	15.0800	15.7500	+5.000%	867,079	+4.317%
2025-10-17	14.8400	15.020000	14.7730	15.0000	+0.942%	258,521	+9.533%
2025-10-16	14.6700	15.170000	14.6700	14.8600	-0.735%	290,502	+10.565%
2025-10-15	15.1900	15.290000	14.9100	14.9700	-1.058%	224,203	+9.753%
2025-10-14	14.8100	15.305000	14.7500	15.1300	+1.680%	293,744	+8.592%
2025-10-13	14.3900	14.880000	14.3900	14.8800	+3.911%	370,530	+10.417%
2025-10-10	14.5300	14.530000	13.7650	14.3200	-0.693%	1,388,354	+14.735%
2025-10-09	14.6600	14.700000	14.3000	14.4200	-1.971%	556,486	+13.939%
2025-10-08	14.7200	14.822000	14.5201	14.7100	+0.341%	385,472	+11.693%
2025-10-07	14.8100	14.980000	14.6100	14.6600	-1.545%	238,682	+12.074%
2025-10-06	15.2500	15.250000	14.8300	14.8900	-2.039%	278,086	+10.343%
2025-10-03	14.8300	15.210000	14.6700	15.2000	+2.981%	298,368	+8.092%
2025-10-02	14.5200	14.810000	14.4000	14.7600	+0.613%	551,197	+11.314%
2025-10-01	15.0000	15.190000	14.6200	14.6700	-2.654%	811,089	+11.997%
2025-09-30	14.9000	15.290000	14.8700	15.0700	+0.735%	609,479	+9.025%
2025-09-29	14.7500	15.005000	14.5000	14.9600	+3.172%	452,148	+9.826%
2025-09-26	14.4600	14.750000	14.4000	14.5000	+0.905%	776,111	+13.310%
2025-09-25	14.8700	14.935000	14.1450	14.3700	-4.264%	908,993	+14.335%
2025-09-24	15.0700	15.290000	15.0000	15.0100	-0.464%	424,537	+9.460%
2025-09-23	15.2000	15.450000	15.0800	15.0800	-1.115%	386,171	+8.952%
2025-09-22	15.2000	15.300000	15.1500	15.2500	+0.395%	534,620	+7.738%
2025-09-19	15.3600	15.360000	15.1000	15.1900	-1.235%	1,235,167	+8.163%
2025-09-18	15.1700	15.510000	15.1171	15.3800	+1.720%	373,605	+6.827%
2025-09-17	15.0000	15.565000	14.9900	15.1200	+1.477%	322,647	+8.664%
2025-09-16	15.1900	15.410000	14.8900	14.9000	-2.167%	851,109	+10.268%
2025-09-15	15.2700	15.310000	15.0300	15.2300	+0.263%	355,784	+7.879%
2025-09-12	15.2600	15.380000	15.1300	15.1900	-0.849%	310,268	+8.163%
2025-09-11	15.2500	15.500000	15.1000	15.3200	+2.133%	308,604	+7.245%
2025-09-10	15.3500	15.350000	15.0000	15.0000	-1.961%	379,152	+9.533%
2025-09-09	15.4900	15.490000	15.1850	15.3000	-1.418%	362,286	+7.386%
2025-09-08	15.0700	15.560000	14.8900	15.5200	+3.398%	722,818	+5.863%
2025-09-05	14.6400	15.030000	14.5700	15.0100	+2.879%	744,936	+9.460%
2025-09-04	14.6900	14.740000	14.5300	14.5900	-0.273%	235,866	+12.611%
2025-09-03	14.7400	15.075000	14.5900	14.6300	-1.215%	556,536	+12.303%
2025-09-02	14.4300	14.875000	14.3800	14.8100	+1.230%	440,078	+10.939%
2025-08-29	14.6000	14.690000	14.5200	14.6300	+0.550%	464,594	+12.303%
2025-08-28	14.5800	14.600000	14.4400	14.5500	0.000%	470,876	+12.921%
2025-08-27	14.4800	14.680000	14.4800	14.5500	+0.762%	567,516	+12.921%
2025-08-26	14.5000	14.735000	14.4400	14.4400	-0.619%	410,467	+13.781%
2025-08-25	14.9500	15.035000	14.5050	14.5300	-2.744%	250,769	+13.076%
2025-08-22	14.6300	15.040000	14.5800	14.9400	+3.034%	935,842	+9.973%
2025-08-21	14.2400	14.620000	14.2400	14.5000	-0.275%	1,236,944	+13.310%
2025-08-20	14.5000	14.740000	14.4800	14.5400	-0.479%	670,596	+12.999%
2025-08-19	14.4500	14.800000	14.4500	14.6100	+1.037%	256,345	+12.457%
2025-08-18	14.5400	14.650000	14.4500	14.4600	-0.619%	249,774	+13.624%
2025-08-15	14.3500	14.860000	14.3500	14.5500	+3.338%	737,838	+12.921%
2025-08-14	14.1200	14.190000	13.9700	14.0800	-0.635%	291,509	+16.690%
2025-08-13	13.9700	14.255000	13.8200	14.1700	+2.905%	362,472	+15.949%
2025-08-12	13.7500	13.900000	13.6100	13.7700	+1.027%	349,772	+19.317%
2025-08-11	13.6200	13.780000	13.5300	13.6300	-0.073%	585,796	+20.543%
2025-08-08	13.9000	13.900000	13.6000	13.6400	-1.159%	452,151	+20.455%
2025-08-07	14.2900	14.457200	13.6950	13.8000	-2.197%	1,177,068	+19.058%
2025-08-06	14.4600	14.590000	14.0950	14.1100	-2.285%	564,467	+16.442%
2025-08-05	13.8600	15.000000	13.7500	14.4400	+5.248%	2,416,624	+13.781%
2025-08-04	13.5900	13.850000	13.5900	13.7200	+1.630%	662,155	+19.752%
2025-08-01	13.5800	13.650000	13.2000	13.5000	-0.954%	1,155,564	+21.704%
2025-07-31	13.5500	13.735000	13.0900	13.6300	-0.584%	1,306,002	+20.543%
2025-07-30	15.0700	15.130000	13.6000	13.7100	-6.416%	2,667,590	+19.840%
2025-07-29	14.4300	14.985000	14.4200	14.6500	+1.454%	1,634,101	+12.150%
2025-07-28	14.2500	14.840000	14.1500	14.4400	+0.838%	1,153,797	+13.781%
2025-07-25	13.9300	14.470000	13.8100	14.3200	+2.505%	1,755,791	+14.735%
2025-07-24	14.1100	14.265000	13.9600	13.9700	-1.896%	1,015,285	+17.609%
2025-07-23	14.4000	14.485900	14.0000	14.2400	-0.420%	1,611,975	+15.379%
2025-07-22	13.9900	14.340000	13.9100	14.3000	+2.656%	447,645	+14.895%
2025-07-21	13.9800	14.040000	13.8900	13.9300	+0.216%	330,840	+17.947%
2025-07-18	14.2300	14.240000	13.9000	13.9000	-1.975%	294,386	+18.201%
2025-07-17	13.9300	14.260000	13.8600	14.1800	+1.503%	396,625	+15.867%
2025-07-16	13.7500	14.080000	13.6100	13.9700	+1.896%	646,315	+17.609%
2025-07-15	13.6400	13.855000	13.5900	13.7100	+0.219%	312,099	+19.840%
2025-07-14	13.8400	13.970000	13.6200	13.6800	-1.441%	375,874	+20.102%
2025-07-11	14.0500	14.180000	13.8600	13.8800	-2.254%	388,566	+18.372%
2025-07-10	14.0400	14.345000	13.9450	14.2000	+1.068%	376,510	+15.704%
2025-07-09	13.9200	14.140000	13.8400	14.0500	+0.357%	911,861	+16.940%
2025-07-08	13.8500	14.315000	13.7900	14.0000	+1.376%	1,031,968	+17.357%
2025-07-07	13.7400	13.970000	13.7250	13.8100	-0.504%	1,400,022	+18.972%
2025-07-03	13.7000	13.965000	13.6800	13.8800	+0.872%	618,722	+18.372%
2025-07-02	13.3600	13.780000	13.2300	13.7600	+2.305%	1,133,973	+19.404%
2025-07-01	12.8700	13.700000	12.7192	13.4500	+3.382%	1,413,380	+22.156%
2025-06-30	12.4600	13.310000	12.4100	13.0100	+4.919%	1,684,164	+26.287%
2025-06-27	12.1000	12.660000	12.0587	12.4000	+2.734%	1,124,097	+32.500%
2025-06-26	12.1600	12.300000	12.0150	12.0700	-0.822%	457,656	+36.123%
2025-06-25	12.2000	12.280000	12.0200	12.1700	+1.080%	653,745	+35.004%
2025-06-24	12.0600	12.305000	11.9100	12.0400	+0.333%	508,878	+36.462%
2025-06-23	11.7000	12.050000	11.6300	12.0000	+2.302%	818,452	+36.917%
2025-06-20	11.9400	11.940000	11.5753	11.7300	+1.558%	679,313	+40.068%
2025-06-18	11.5600	11.680000	11.4400	11.5500	-0.259%	387,007	+42.251%
2025-06-17	12.1000	12.140000	11.5600	11.5800	-5.082%	569,639	+41.883%
2025-06-16	12.4500	12.510000	12.1900	12.2000	-1.054%	525,353	+34.672%
2025-06-13	12.2100	12.510000	12.1500	12.3300	-0.884%	941,728	+33.252%
2025-06-12	12.4000	12.488000	12.2400	12.4400	-0.560%	400,755	+32.074%
2025-06-11	12.6000	12.700000	12.3700	12.5100	-0.556%	666,475	+31.335%
2025-06-10	12.0000	12.600000	11.8900	12.5800	+5.008%	1,340,250	+30.604%
2025-06-09	11.6500	12.079000	11.5700	11.9800	+2.393%	783,334	+37.145%
2025-06-06	11.7100	11.805000	11.5900	11.7000	+0.775%	447,344	+40.427%
2025-06-05	11.5200	11.660000	11.4700	11.6100	+0.869%	525,933	+41.516%
2025-06-04	11.5300	11.614000	11.4400	11.5100	+0.087%	235,398	+42.745%
2025-06-03	11.4200	11.720000	11.2200	11.5000	+0.437%	739,711	+42.870%
2025-06-02	11.3900	11.570000	11.3000	11.4500	-0.174%	562,495	+43.493%
2025-05-30	11.6900	11.690000	11.3000	11.4700	-2.133%	427,972	+43.243%
2025-05-29	11.5100	11.780000	11.4100	11.7200	+2.269%	428,408	+40.188%
2025-05-28	11.8100	11.810000	11.4500	11.4600	-2.881%	530,141	+43.368%
2025-05-27	11.7400	12.050000	11.4401	11.8000	+4.517%	667,897	+39.237%
2025-05-23	10.9900	11.330000	10.9900	11.2900	+0.356%	559,805	+45.527%
2025-05-22	11.1200	11.390000	11.0000	11.2500	+0.536%	540,345	+46.044%
2025-05-21	11.6200	11.680000	11.1900	11.1900	-4.766%	625,748	+46.828%
2025-05-20	11.7100	11.770000	11.3600	11.7500	-0.170%	1,487,699	+39.830%
2025-05-19	11.6000	11.805000	11.4600	11.7700	+0.085%	767,504	+39.592%
2025-05-16	11.8200	11.910000	11.6850	11.7600	-0.339%	370,545	+39.711%
2025-05-15	11.5900	11.830000	11.3000	11.8000	+2.165%	586,084	+39.237%
2025-05-14	11.6700	11.702000	11.2950	11.5500	-1.786%	1,231,862	+42.251%
2025-05-13	11.8700	11.920000	11.5900	11.7600	-1.093%	899,699	+39.711%
2025-05-12	11.6300	12.290000	11.6000	11.8900	+5.501%	1,122,178	+38.183%
2025-05-09	11.5200	11.570000	11.1000	11.2700	-2.000%	657,308	+45.785%
2025-05-08	11.4700	11.780000	11.4100	11.5000	+0.877%	653,593	+42.870%
2025-05-07	10.9600	11.460000	10.8500	11.4000	+4.587%	611,863	+44.123%
2025-05-06	11.1900	11.495000	10.8300	10.9000	-4.134%	1,640,929	+50.734%
2025-05-05	11.3500	11.480000	11.2100	11.3700	-1.130%	1,638,654	+44.503%
2025-05-02	11.6500	12.060000	11.4000	11.5000	-0.777%	1,860,152	+42.870%
2025-05-01	11.6100	11.766700	11.2200	11.5900	+0.260%	1,950,947	+41.760%
2025-04-30	11.7000	12.000000	10.4500	11.5600	-15.743%	4,134,413	+42.128%
2025-04-29	13.6200	13.910000	13.5672	13.7200	+0.439%	623,272	+19.752%
2025-04-28	13.7600	13.970000	13.4250	13.6600	-0.510%	837,230	+20.278%
2025-04-25	13.7000	13.790000	13.5300	13.7300	-1.152%	530,956	+19.665%
2025-04-24	13.3700	13.920000	13.1000	13.8900	+9.027%	865,078	+18.287%
2025-04-23	12.8400	13.240000	12.6700	12.7400	+2.002%	613,218	+28.964%
2025-04-22	12.1200	12.650000	12.0800	12.4900	+3.651%	603,850	+31.545%
2025-04-21	12.0300	12.170000	11.8100	12.0500	-0.083%	642,377	+36.349%
2025-04-17	11.8200	12.120000	11.7200	12.0600	+1.772%	845,194	+36.235%
2025-04-16	11.8800	12.110000	11.6200	11.8500	-0.671%	423,040	+38.650%
2025-04-15	12.2600	12.380000	11.7400	11.9300	-2.612%	563,500	+37.720%
2025-04-14	11.6300	12.280000	11.5784	12.2500	+7.456%	850,510	+34.122%
2025-04-11	11.3700	11.460000	10.9600	11.4000	+0.707%	623,997	+44.123%
2025-04-10	12.2500	12.250000	10.8840	11.3200	-9.657%	1,055,872	+45.141%
2025-04-09	11.0000	12.560000	10.4600	12.5300	+13.909%	1,442,709	+31.125%
2025-04-08	12.2800	12.280000	10.8800	11.0000	-7.329%	784,418	+49.364%
2025-04-07	11.6700	12.280000	11.2100	11.8700	-1.982%	652,521	+38.416%
2025-04-04	12.7900	12.790000	11.9400	12.1100	-6.774%	1,168,645	+35.673%
2025-04-03	13.9000	14.130000	12.9100	12.9900	-9.477%	1,111,226	+26.482%
2025-04-02	13.9500	14.355000	13.9500	14.3500	+1.773%	425,705	+14.495%
2025-04-01	14.4300	14.565000	13.9900	14.1000	-2.759%	882,294	+16.525%
2025-03-31	13.9400	14.700000	13.9350	14.5000	+2.619%	1,899,581	+13.310%
2025-03-28	14.6600	14.660000	13.8800	14.1300	-5.800%	1,790,977	+16.277%
2025-03-27	15.1800	15.330000	13.9400	15.0000	-4.276%	2,860,765	+9.533%
2025-03-26	15.9300	15.990000	15.6200	15.6700	-1.385%	371,645	+4.850%
2025-03-25	15.9500	16.080000	15.8100	15.8900	-0.126%	423,268	+3.398%
2025-03-24	15.6100	16.080000	15.6100	15.9100	+2.249%	394,276	+3.268%
2025-03-21	15.7300	15.730000	15.4700	15.5600	-1.206%	155,536	+5.591%
2025-03-20	15.4900	15.770000	15.4150	15.7500	+1.679%	354,343	+4.317%
2025-03-19	15.4200	15.539000	15.2900	15.4900	+0.065%	204,310	+6.068%
2025-03-18	15.3200	15.480000	15.2300	15.4800	+0.519%	229,283	+6.137%
2025-03-17	15.3500	15.520000	15.2600	15.4000	+0.326%	211,780	+6.688%
2025-03-14	15.2500	15.420000	15.1300	15.3500	+1.053%	273,964	+7.036%
2025-03-13	15.2700	15.320000	15.0700	15.1900	-0.328%	297,866	+8.163%
2025-03-12	15.5200	15.575000	15.1050	15.2400	-1.867%	469,104	+7.808%
2025-03-11	15.8400	15.860000	15.3300	15.5300	-2.327%	716,206	+5.795%
2025-03-10	16.0000	16.135000	15.9000	15.9000	-1.242%	603,381	+3.333%
2025-03-07	16.0000	16.150000	15.8900	16.1000	+0.688%	611,430	+2.050%
2025-03-06	15.5900	16.025000	15.5410	15.9900	+1.847%	473,154	+2.752%
2025-03-05	15.9300	16.100000	15.6700	15.7000	-0.884%	581,549	+4.650%
2025-03-04	15.7800	16.080000	15.5100	15.8400	-0.126%	533,569	+3.725%
2025-03-03	15.8800	16.135000	15.6800	15.8600	-0.875%	476,506	+3.594%
2025-02-28	15.8000	16.015000	15.8000	16.0000	+1.266%	707,512	+2.688%
2025-02-27	15.7700	15.960000	15.6400	15.8000	-0.378%	562,717	+3.987%
2025-02-26	16.0000	16.150000	15.8100	15.8600	-0.689%	714,889	+3.594%
2025-02-25	15.8700	16.100000	15.8100	15.9700	+1.012%	478,986	+2.880%
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	+4.317%
2025-02-20	16.0400	16.310000	15.8800	15.8900	-2.515%	1,436,399	+3.398%
2025-02-19	16.2600	16.600000	15.6200	16.3000	-0.306%	1,232,051	+0.798%
2025-02-18	16.3500	16.480000	16.2500	16.3500	-0.366%	596,999	+0.489%
2025-02-14	16.7200	16.870000	16.4000	16.4100	-1.382%	336,310	+0.122%
2025-02-13	16.5500	16.760000	16.4000	16.6400	+1.217%	526,140	-1.262%
2025-02-12	15.9300	16.500000	15.8900	16.4400	+2.112%	649,101	-0.061%
2025-02-11	16.2100	16.210000	16.0900	16.1000	-0.862%	271,410	+2.050%
2025-02-10	16.0400	16.390000	15.8300	16.2400	+0.870%	708,184	+1.170%
2025-02-07	16.1600	16.365000	16.0000	16.1000	+0.249%	548,833	+2.050%
2025-02-06	16.5400	16.815000	16.0000	16.0600	-9.521%	3,985,046	+2.304%
2025-02-05	17.6200	17.760000	17.5750	17.7500	+1.429%	309,709	-7.437%
2025-02-04	17.3800	17.720000	17.2800	17.5000	+0.287%	297,046	-6.114%
2025-02-03	17.0300	17.510000	16.9850	17.4500	+0.576%	458,134	-5.845%
2025-01-31	17.7100	17.810000	17.2300	17.3500	-1.700%	360,981	-5.303%
2025-01-30	17.9600	18.140000	17.5500	17.6500	-1.286%	342,416	-6.912%
2025-01-29	17.0600	17.965000	17.0100	17.8800	+2.700%	670,863	-8.110%
2025-01-28	17.3800	17.740000	17.3100	17.4100	-0.229%	498,965	-5.629%
2025-01-27	17.1300	17.620000	17.1100	17.4500	+1.513%	502,758	-5.845%
2025-01-24	16.8000	17.270000	16.8000	17.1900	+2.018%	570,155	-4.421%
2025-01-23	17.0700	17.130000	16.7300	16.8500	-1.289%	875,355	-2.493%
2025-01-22	17.2200	17.370000	16.9200	17.0700	-0.640%	1,281,694	-3.749%
2025-01-21	17.4500	17.500000	16.9800	17.1800	-1.037%	831,152	-4.366%
2025-01-17	17.4700	17.570000	17.3216	17.3600	-0.459%	705,216	-5.357%
2025-01-16	17.0400	17.460000	17.0000	17.4400	+0.984%	850,871	-5.791%
2025-01-15	17.3700	17.500000	17.2200	17.2700	+0.174%	192,705	-4.864%
2025-01-14	17.3700	17.410000	16.7550	17.2400	-0.748%	587,022	-4.698%
2025-01-13	17.8300	17.850000	17.1600	17.3700	-2.196%	402,510	-5.412%
2025-01-10	17.8900	18.000000	17.7069	17.7600	-1.770%	572,090	-7.489%
2025-01-08	17.7800	18.340000	17.7800	18.0800	+1.006%	389,306	-9.126%
2025-01-07	17.7600	17.950000	17.5900	17.9000	+1.416%	456,114	-8.212%
2025-01-06	17.6900	18.220000	17.6300	17.6500	-0.507%	384,669	-6.912%
2025-01-03	18.0100	18.100000	17.7200	17.7400	-1.444%	285,720	-7.384%
2025-01-02	18.1900	18.553400	17.9600	18.0000	-0.332%	330,852	-8.722%
2024-12-31	17.7400	18.180000	17.7400	18.0600	+1.518%	303,982	-9.025%
2024-12-30	17.6800	17.875000	17.6300	17.7900	-1.002%	378,285	-7.645%
2024-12-27	18.0500	18.240000	17.8500	17.9700	-0.937%	289,739	-8.570%
2024-12-26	17.8600	18.210000	17.8000	18.1400	+1.568%	214,544	-9.427%
2024-12-24	17.9300	17.930000	17.6400	17.8600	+0.168%	165,280	-8.007%
2024-12-23	17.9400	18.010000	17.5700	17.8300	-0.944%	505,631	-7.852%
2024-12-20	17.8500	18.200000	17.8500	18.0000	+0.279%	398,572	-8.722%
2024-12-19	18.2700	18.485000	17.8700	17.9500	-1.590%	339,523	-8.468%
2024-12-18	18.9100	18.985000	18.2400	18.2400	-3.236%	435,587	-9.923%
2024-12-17	18.4600	18.890000	18.4100	18.8500	+1.617%	359,555	-12.838%
2024-12-16	18.4300	18.760000	18.4201	18.5500	-0.269%	441,573	-11.429%
2024-12-13	18.5200	18.650000	18.2100	18.6000	-0.107%	746,024	-11.667%
2024-12-12	18.4100	18.755000	18.0300	18.6200	+2.533%	923,241	-11.762%
2024-12-11	18.1500	18.450000	17.7100	18.1600	-12.058%	3,076,082	-9.526%
2024-12-10	20.1800	20.710000	20.0001	20.6500	+2.993%	904,998	-20.436%
2024-12-09	19.9600	20.580000	19.8800	20.0500	-0.100%	558,719	-18.055%
2024-12-06	19.9300	20.090000	19.9000	20.0700	+0.804%	172,211	-18.137%
2024-12-05	19.7000	19.950000	19.5900	19.9100	+0.861%	231,105	-17.479%
2024-12-04	19.6400	19.920000	19.5100	19.7400	+0.356%	171,999	-16.768%
2024-12-03	19.3900	19.690000	19.1700	19.6700	+1.027%	253,507	-16.472%
2024-12-02	19.2500	19.590000	19.0200	19.4700	-1.766%	239,456	-15.614%
2024-11-29	20.1000	20.122700	19.7850	19.8200	-0.751%	149,096	-17.104%
2024-11-27	19.7300	20.045766	19.7200	19.9700	+1.114%	122,948	-17.727%
2024-11-26	19.7000	19.795200	19.3450	19.7500	+0.407%	304,284	-16.810%
2024-11-25	19.7900	19.990000	19.5500	19.6700	+0.511%	217,128	-16.472%
2024-11-22	19.6900	19.878300	19.4800	19.5700	-1.212%	360,761	-16.045%
2024-11-21	19.4100	19.825000	19.3200	19.8100	+2.219%	238,410	-17.062%
2024-11-20	19.5000	19.560000	19.3080	19.3800	-0.870%	134,153	-15.222%
2024-11-19	19.5600	19.760000	19.5000	19.5500	-1.063%	278,504	-15.959%
2024-11-18	19.6800	20.230000	19.5200	19.7600	+0.407%	650,139	-16.852%
2024-11-15	19.5300	19.755000	19.4400	19.6800	+0.562%	458,770	-16.514%
2024-11-14	19.7200	19.855000	19.5000	19.5700	-0.962%	288,994	-16.045%
2024-11-13	19.6200	19.865000	19.4750	19.7600	+1.126%	451,985	-16.852%
2024-11-12	20.3200	20.330000	19.4500	19.5400	-4.450%	473,660	-15.916%
2024-11-11	19.9900	20.711600	19.9400	20.4500	+2.250%	451,812	-19.658%
2024-11-08	20.1400	20.300000	19.9400	20.0000	-1.235%	325,683	-17.850%
2024-11-07	19.8400	20.350000	19.8400	20.2500	+2.118%	332,201	-18.864%
2024-11-06	20.2600	20.260000	19.6100	19.8300	+0.101%	306,175	-17.146%
2024-11-05	19.7400	20.000000	19.5800	19.8100	-0.302%	775,731	-17.062%
2024-11-04	20.4100	20.490000	19.7100	19.8700	-3.120%	894,959	-17.313%
2024-11-01	20.3200	20.887500	20.3200	20.5100	+1.134%	510,628	-19.893%
2024-10-31	20.4900	20.619900	20.1000	20.2800	-0.783%	606,492	-18.984%
2024-10-30	20.6500	20.940000	20.3700	20.4400	-1.541%	491,666	-19.618%
2024-10-29	20.1800	20.760000	20.1800	20.7600	+1.915%	497,834	-20.857%
2024-10-28	20.4700	20.710000	20.3400	20.3700	-0.440%	208,445	-19.342%
2024-10-25	20.1800	20.630000	20.1800	20.4600	+1.388%	296,662	-19.697%
2024-10-24	20.0900	20.350000	20.0800	20.1800	+0.498%	484,097	-18.583%
2024-10-23	20.2300	20.390000	19.9450	20.0800	-1.327%	641,404	-18.177%
2024-10-22	20.4500	20.570000	20.0000	20.3500	-1.596%	749,964	-19.263%
2024-10-21	20.6300	20.840000	20.2300	20.6800	+0.242%	1,109,103	-20.551%
2024-10-18	21.0600	21.080000	20.3900	20.6300	-1.433%	870,752	-20.359%
2024-10-17	20.8000	21.060000	20.5500	20.9300	+0.770%	780,736	-21.500%
2024-10-16	20.7600	20.910000	20.5500	20.7700	+0.145%	572,473	-20.896%
2024-10-15	21.3300	21.340000	20.6400	20.7400	-0.623%	1,657,608	-20.781%
2024-10-14	21.1900	21.690000	20.5900	20.8700	+7.191%	2,927,661	-21.275%
2024-10-11	19.1800	19.550000	19.1800	19.4700	+1.831%	306,256	-15.614%
2024-10-10	18.8000	19.150000	18.6200	19.1200	+1.379%	227,676	-14.069%
2024-10-09	18.2500	18.910000	18.2100	18.8600	+2.389%	435,953	-12.884%
2024-10-08	18.8000	18.870000	18.1000	18.4200	-1.917%	499,950	-10.803%
2024-10-07	18.9100	18.952200	18.6900	18.7800	-1.158%	242,970	-12.513%
2024-10-04	19.0100	19.040000	18.8300	19.0000	+0.636%	209,936	-13.526%
2024-10-03	18.9000	19.035000	18.8032	18.8800	-0.944%	251,320	-12.977%
2024-10-02	18.9500	19.253464	18.6400	19.0600	-0.418%	434,910	-13.799%
2024-10-01	19.2800	19.290000	18.9000	19.1400	-0.778%	369,871	-14.159%
2024-09-30	18.8900	19.462600	18.8900	19.2900	+1.794%	701,412	-14.826%
2024-09-27	19.1900	19.280000	18.9000	18.9500	-0.473%	133,423	-13.298%
2024-09-26	19.0800	19.220000	18.9500	19.0400	+0.105%	170,533	-13.708%
2024-09-25	19.2500	19.290000	18.9100	19.0200	-0.989%	442,048	-13.617%
2024-09-24	19.4900	19.560000	19.1100	19.2100	-1.386%	663,295	-14.472%
2024-09-23	20.2400	20.240000	19.3950	19.4800	-2.405%	1,199,481	-15.657%
2024-09-20	19.9600	20.100000	19.6700	19.9600	-0.200%	612,347	-17.685%
2024-09-19	20.4700	20.590000	19.5600	20.0000	0.000%	1,563,509	-17.850%
2024-09-18	19.3000	21.000000	19.2300	20.0000	+7.759%	3,079,576	-17.850%
2024-09-17	17.7400	18.580000	17.5600	18.5600	+4.270%	1,450,731	-11.476%
2024-09-16	18.1500	18.300000	17.4700	17.8000	+14.469%	6,115,483	-7.697%
2024-09-13	15.6900	15.750000	15.4100	15.5500	-0.639%	146,702	+5.659%
2024-09-12	15.8800	15.910000	15.6300	15.6500	-1.075%	193,207	+4.984%
2024-09-11	15.8600	15.890000	15.6100	15.8200	-0.691%	115,624	+3.856%
2024-09-10	15.7500	15.940000	15.6000	15.9300	+1.143%	170,134	+3.139%
2024-09-09	15.8300	16.070000	15.7300	15.7500	-1.006%	151,380	+4.317%
2024-09-06	15.8900	15.980000	15.6700	15.9100	+0.126%	463,886	+3.268%
2024-09-05	16.4000	16.400000	15.8800	15.8900	-2.575%	176,456	+3.398%
2024-09-04	16.2500	16.700000	16.1700	16.3100	+0.369%	179,276	+0.736%
2024-09-03	16.3300	16.748700	16.1500	16.2500	-1.096%	492,760	+1.108%
2024-08-30	16.1100	16.480000	15.8300	16.4300	+2.688%	235,149	0.000%
2024-08-29	16.2900	16.290000	15.9900	16.0000	-0.683%	156,514	+2.688%
2024-08-28	16.1500	16.230000	15.9450	16.1100	-0.800%	162,957	+1.986%
2024-08-27	15.9300	16.300000	15.9000	16.2400	+1.184%	121,399	+1.170%
2024-08-26	16.3800	16.410000	16.0400	16.0500	-1.352%	186,021	+2.368%
2024-08-23	16.0500	16.370000	16.0500	16.2700	+1.751%	156,571	+0.983%
2024-08-22	16.1300	16.260000	15.9400	15.9900	-0.868%	180,943	+2.752%
2024-08-21	16.0900	16.250000	15.9300	16.1300	+0.249%	334,420	+1.860%
2024-08-20	16.0100	16.270000	15.8900	16.0900	+0.249%	290,478	+2.113%
2024-08-19	16.0400	16.139000	15.8300	16.0500	+0.313%	411,227	+2.368%
2024-08-16	15.9700	16.180000	15.8700	16.0000	-0.621%	184,943	+2.688%
2024-08-15	15.6400	16.190000	15.5850	16.1000	+4.478%	776,875	+2.050%

.dark-mode .JpgQ01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JpgQ01{ color: #333333; background-color: white; border: 2px solid #333333; }BLCOBausch + Lomb Corporationstock NYSE

BLCO
Bausch + Lomb Corporation
stock NYSE