Dark

BLCO
Bausch + Lomb Corporation
stock NYSE

Market Open

Jul 2, 2026 12:41:40 PM EDT

17.00USD+2.719%(+0.45)202,903

16.98Bid 17.03Ask 0.05Spread

Pre-market

0.00USD-100.000%(-16.55)0

After-hours

Jul 1, 2026 4:42:30 PM EDT

16.55USD-0.091%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	16.7400	17.250000	16.7400	17.0000	+2.719%	202,903	0.000%
2026-07-01	16.6700	16.990000	16.5500	16.5500	-0.060%	493,255	+2.719%
2026-06-30	16.3500	16.660000	16.3200	16.5600	-0.421%	423,102	+2.657%
2026-06-29	16.4500	16.660000	16.2400	16.6300	+1.900%	306,971	+2.225%
2026-06-26	15.9600	16.690000	15.9300	16.3200	+2.577%	414,529	+4.167%
2026-06-25	15.6400	16.030000	15.6400	15.9100	+2.579%	341,072	+6.851%
2026-06-24	15.2900	15.890000	15.2900	15.5100	+1.772%	296,647	+9.607%
2026-06-23	14.8600	15.300000	14.8600	15.2400	+2.076%	418,152	+11.549%
2026-06-22	14.8500	15.110000	14.7600	14.9300	+0.403%	438,649	+13.865%
2026-06-18	14.8800	15.000000	14.8200	14.8700	+0.067%	335,472	+14.324%
2026-06-17	14.9900	15.124100	14.6500	14.8600	-0.867%	666,963	+14.401%
2026-06-16	15.1000	15.210000	14.9500	14.9900	-0.067%	397,367	+13.409%
2026-06-15	15.2600	15.395000	14.8900	15.0000	-0.531%	292,188	+13.333%
2026-06-12	15.4000	15.440000	15.0400	15.0800	-1.373%	276,316	+12.732%
2026-06-11	15.3000	15.405000	15.0700	15.2900	+0.197%	340,360	+11.184%
2026-06-10	15.4900	15.690000	15.2000	15.2600	-2.492%	258,970	+11.402%
2026-06-09	15.3500	15.765000	15.3500	15.6500	+3.096%	473,982	+8.626%
2026-06-08	15.3800	15.520000	15.1200	15.1800	-1.811%	381,116	+11.989%
2026-06-05	15.3000	15.570000	15.2250	15.4600	+0.717%	585,329	+9.961%
2026-06-04	15.0100	15.490000	15.0100	15.3500	+3.228%	388,414	+10.749%
2026-06-03	14.8800	15.020000	14.8000	14.8700	-0.734%	1,106,498	+14.324%
2026-06-02	15.2900	15.360000	14.9400	14.9800	-2.664%	590,211	+13.485%
2026-06-01	15.5100	15.680000	15.1550	15.3900	-1.661%	774,052	+10.461%
2026-05-29	15.5500	15.710000	15.4301	15.6500	+0.385%	819,819	+8.626%
2026-05-28	15.5500	15.685000	15.4000	15.5900	-0.827%	287,716	+9.044%
2026-05-27	15.9200	15.960000	15.6200	15.7200	-0.380%	297,789	+8.142%
2026-05-26	15.9800	15.980000	15.6600	15.7800	-0.879%	278,546	+7.731%
2026-05-22	16.1600	16.265000	15.8600	15.9200	-1.424%	264,078	+6.784%
2026-05-21	16.1100	16.310000	15.9350	16.1500	-0.309%	455,591	+5.263%
2026-05-20	16.2200	16.345000	16.0500	16.2000	0.000%	426,099	+4.938%
2026-05-19	16.0500	16.290000	15.9000	16.2000	+0.559%	290,752	+4.938%
2026-05-18	16.1800	16.340000	15.9600	16.1100	+0.124%	454,588	+5.525%
2026-05-15	16.1100	16.220000	15.9500	16.0900	-1.106%	450,877	+5.656%
2026-05-14	16.4100	16.410000	16.1100	16.2700	+0.123%	428,525	+4.487%
2026-05-13	15.9600	16.380000	15.7350	16.2500	+1.372%	629,178	+4.615%
2026-05-12	16.0300	16.210000	15.8550	16.0300	0.000%	582,457	+6.051%
2026-05-11	16.1600	16.315000	15.9550	16.0300	-0.927%	780,502	+6.051%
2026-05-08	15.9700	16.310000	15.6650	16.1800	+1.697%	593,442	+5.068%
2026-05-07	16.1000	16.150000	15.8900	15.9100	-0.562%	262,686	+6.851%
2026-05-06	16.2000	16.200000	15.8200	16.0000	0.000%	446,106	+6.250%
2026-05-05	16.3000	16.410000	15.9300	16.0000	-1.840%	370,731	+6.250%
2026-05-04	16.2200	16.310000	15.9200	16.3000	-0.061%	609,604	+4.294%
2026-05-01	15.9200	16.360000	15.7300	16.3100	+2.579%	711,956	+4.231%
2026-04-30	15.3200	15.910000	15.3200	15.9000	+3.651%	744,069	+6.918%
2026-04-29	16.0700	16.385000	15.2600	15.3400	-2.417%	898,000	+10.821%
2026-04-28	15.8400	16.000000	15.6800	15.7200	-1.008%	549,565	+8.142%
2026-04-27	15.8000	16.230000	15.8000	15.8800	+0.379%	432,899	+7.053%
2026-04-24	15.7700	15.870000	15.6700	15.8200	+0.253%	256,274	+7.459%
2026-04-23	16.0600	16.060000	15.6200	15.7800	-1.682%	560,887	+7.731%
2026-04-22	16.1400	16.320000	15.9000	16.0500	+0.062%	650,532	+5.919%
2026-04-21	16.7700	16.830000	15.9575	16.0400	-4.296%	398,807	+5.985%
2026-04-20	16.7100	16.830000	16.6900	16.7600	-0.357%	219,875	+1.432%
2026-04-17	16.9400	17.120000	16.7400	16.8200	+1.386%	421,085	+1.070%
2026-04-16	16.8300	16.990000	16.5900	16.5900	-1.718%	192,652	+2.471%
2026-04-15	16.7800	16.910000	16.7000	16.8800	+1.017%	232,579	+0.711%
2026-04-14	16.6600	16.990000	16.6350	16.7100	+0.542%	236,553	+1.735%
2026-04-13	16.2700	16.630000	16.1700	16.6200	+0.788%	299,849	+2.286%
2026-04-10	16.5200	16.640000	16.3600	16.4900	+0.061%	340,473	+3.093%
2026-04-09	16.3600	16.490000	16.1400	16.4800	-0.363%	223,327	+3.155%
2026-04-08	16.7900	16.930000	16.3400	16.5400	+3.894%	279,760	+2.781%
2026-04-07	16.3200	16.320000	15.8900	15.9200	-2.570%	383,715	+6.784%
2026-04-06	16.5400	16.630000	16.2200	16.3400	-0.910%	314,908	+4.039%
2026-04-02	16.3400	16.890000	16.2801	16.4900	-1.139%	350,430	+3.093%
2026-04-01	16.0700	16.760000	15.8900	16.6800	+4.906%	753,666	+1.918%
2026-03-31	15.5100	16.055000	15.4100	15.9000	+4.194%	772,270	+6.918%
2026-03-30	15.3900	15.510000	15.1400	15.2600	-0.716%	576,758	+11.402%
2026-03-27	15.7400	15.780000	15.3500	15.3700	-3.272%	316,503	+10.605%
2026-03-26	15.7600	16.120000	15.7600	15.8900	-0.811%	265,452	+6.986%
2026-03-25	15.9300	16.150000	15.7600	16.0200	+1.973%	392,490	+6.117%
2026-03-24	15.6900	15.830000	15.4900	15.7100	-0.821%	490,401	+8.211%
2026-03-23	16.0900	16.400000	15.8200	15.8400	+0.763%	424,784	+7.323%
2026-03-20	16.2300	16.300000	15.5800	15.7200	-2.783%	388,521	+8.142%
2026-03-19	15.8200	16.290000	15.7850	16.1700	+0.936%	623,270	+5.133%
2026-03-18	16.5600	16.800000	15.9800	16.0200	-4.129%	409,618	+6.117%
2026-03-17	16.5500	16.770000	16.4400	16.7100	+1.334%	528,541	+1.735%
2026-03-16	16.3200	16.599900	16.3200	16.4900	+1.790%	476,172	+3.093%
2026-03-13	16.5700	16.750000	16.1600	16.2000	-2.292%	424,521	+4.938%
2026-03-12	17.2600	17.280000	16.5600	16.5800	-5.257%	571,805	+2.533%
2026-03-11	17.2800	17.680000	17.2000	17.5000	+2.220%	296,445	-2.857%
2026-03-10	17.1000	17.490000	16.8900	17.1200	-0.581%	206,784	-0.701%
2026-03-09	16.7900	17.230000	16.7000	17.2200	+0.938%	435,151	-1.278%
2026-03-06	17.2000	17.340000	16.8696	17.0600	-3.068%	357,914	-0.352%
2026-03-05	17.9000	17.925000	17.3800	17.6000	-2.493%	390,484	-3.409%
2026-03-04	18.2000	18.200000	17.8215	18.0500	+0.389%	353,853	-5.817%
2026-03-03	17.8900	18.220000	17.4800	17.9800	-2.336%	434,207	-5.451%
2026-03-02	17.9600	18.420000	17.5720	18.4100	+0.601%	756,753	-7.659%
2026-02-27	18.2400	18.400000	18.1500	18.3000	-1.028%	294,226	-7.104%
2026-02-26	18.5800	18.615000	17.9800	18.4900	-0.591%	395,848	-8.058%
2026-02-25	18.8700	18.915000	18.5200	18.6000	+0.868%	406,950	-8.602%
2026-02-24	18.1000	18.643100	18.1000	18.4400	+2.501%	507,373	-7.809%
2026-02-23	18.0600	18.060000	17.6300	17.9900	+0.279%	386,926	-5.503%
2026-02-20	17.6000	18.120000	17.5550	17.9400	+1.643%	367,188	-5.240%
2026-02-19	17.6200	18.085000	17.3800	17.6500	-0.113%	687,034	-3.683%
2026-02-18	16.7600	17.710000	16.2501	17.6700	-0.338%	1,091,742	-3.792%
2026-02-17	17.0700	17.905000	16.9450	17.7300	+4.110%	1,191,015	-4.117%
2026-02-13	16.7200	17.220000	16.6100	17.0300	+1.793%	398,116	-0.176%
2026-02-12	17.0700	17.100000	16.6000	16.7300	-1.762%	286,734	+1.614%
2026-02-11	17.1600	17.160000	16.7600	17.0300	-0.700%	230,589	-0.176%
2026-02-10	16.8900	17.450000	16.8900	17.1500	+1.419%	416,113	-0.875%
2026-02-09	17.0200	17.090000	16.6400	16.9100	-0.529%	340,495	+0.532%
2026-02-06	16.4800	17.130000	16.4800	17.0000	+3.595%	352,046	0.000%
2026-02-05	16.4800	16.625000	16.2850	16.4100	-0.846%	274,608	+3.595%
2026-02-04	16.3200	16.730000	16.1700	16.5500	+2.097%	436,862	+2.719%
2026-02-03	16.9000	17.060000	16.1800	16.2100	-3.339%	458,654	+4.874%
2026-02-02	16.6400	16.900000	16.6200	16.7700	+0.419%	301,204	+1.371%
2026-01-30	16.7800	16.934000	16.6000	16.7000	-0.890%	194,707	+1.796%
2026-01-29	16.8200	16.910000	16.5600	16.8500	+0.537%	140,139	+0.890%
2026-01-28	16.9300	16.935000	16.6000	16.7600	-0.475%	294,177	+1.432%
2026-01-27	17.0700	17.140000	16.8100	16.8400	-0.178%	255,005	+0.950%
2026-01-26	17.0200	17.150000	16.8000	16.8700	-0.648%	141,790	+0.771%
2026-01-23	17.0100	17.050000	16.7400	16.9800	-1.222%	436,965	+0.118%
2026-01-22	17.4100	17.540000	17.1000	17.1900	-0.406%	305,223	-1.105%
2026-01-21	17.1800	17.425000	17.0600	17.2600	+0.995%	537,490	-1.506%
2026-01-20	17.0000	17.152500	16.8500	17.0900	-0.408%	316,998	-0.527%
2026-01-16	17.5000	17.500000	17.1400	17.1600	-1.606%	150,947	-0.932%
2026-01-15	17.3000	17.490000	17.1800	17.4400	+0.693%	282,117	-2.523%
2026-01-14	17.4000	17.590000	17.3000	17.3200	-0.745%	254,880	-1.848%
2026-01-13	17.6600	17.860000	17.0650	17.4500	-0.286%	528,356	-2.579%
2026-01-12	17.1600	17.680000	17.0200	17.5000	+1.685%	469,899	-2.857%
2026-01-09	17.3100	17.430000	17.0800	17.2100	-0.520%	290,688	-1.220%
2026-01-08	17.2700	17.520000	17.2700	17.3000	-0.575%	224,746	-1.734%
2026-01-07	17.1600	17.550000	17.0500	17.4000	+1.636%	389,713	-2.299%
2026-01-06	16.7600	17.255000	16.7600	17.1200	+1.905%	398,538	-0.701%
2026-01-05	16.2200	16.850000	16.2200	16.8000	+1.327%	540,816	+1.190%
2026-01-02	17.1600	17.160000	16.5500	16.5800	-2.927%	627,497	+2.533%
2025-12-31	17.0800	17.255000	17.0400	17.0800	-0.466%	460,833	-0.468%
2025-12-30	17.1700	17.190000	16.9378	17.1600	+0.058%	308,889	-0.932%
2025-12-29	17.1700	17.230800	17.0000	17.1500	-0.175%	201,736	-0.875%
2025-12-26	17.1000	17.220000	17.0100	17.1800	+0.999%	175,478	-1.048%
2025-12-24	17.0100	17.110000	16.8383	17.0100	+0.177%	93,054	-0.059%
2025-12-23	16.9500	17.010000	16.7550	16.9800	+0.355%	222,230	+0.118%
2025-12-22	16.9600	17.070000	16.8600	16.9200	-0.353%	222,329	+0.473%
2025-12-19	16.8100	17.180000	16.8000	16.9800	+0.473%	473,696	+0.118%
2025-12-18	16.9200	17.015000	16.7400	16.9000	+0.118%	360,187	+0.592%
2025-12-17	16.9000	17.060000	16.7900	16.8800	-0.589%	347,605	+0.711%
2025-12-16	17.3300	17.330000	16.8350	16.9800	-0.644%	399,061	+0.118%
2025-12-15	17.0400	17.095000	16.8250	17.0900	+0.589%	385,515	-0.527%
2025-12-12	17.3300	17.330000	16.8600	16.9900	-1.621%	440,470	+0.059%
2025-12-11	17.1500	17.405000	17.0400	17.2700	+3.166%	687,779	-1.563%
2025-12-10	16.4000	16.950000	16.4000	16.7400	+1.701%	439,130	+1.553%
2025-12-09	16.5100	16.700000	16.3900	16.4600	-0.604%	158,880	+3.281%
2025-12-08	16.8100	16.860000	16.4650	16.5600	-1.546%	290,484	+2.657%
2025-12-05	17.0000	17.345000	16.8100	16.8200	+0.059%	234,492	+1.070%
2025-12-04	16.8000	17.150000	16.8000	16.8100	-0.884%	171,999	+1.130%
2025-12-03	17.0500	17.100000	16.7300	16.9600	-0.528%	454,777	+0.236%
2025-12-02	17.6300	17.700000	16.8200	17.0500	+2.959%	704,331	-0.293%
2025-12-01	16.1000	16.750000	16.0300	16.5600	+2.285%	390,713	+2.657%
2025-11-28	16.2300	16.340000	16.1800	16.1900	-0.062%	119,486	+5.003%
2025-11-26	15.9900	16.220000	15.9300	16.2000	+1.951%	197,124	+4.938%
2025-11-25	15.4600	15.985000	15.4600	15.8900	+2.848%	244,439	+6.986%
2025-11-24	15.0800	15.590000	15.0800	15.4500	+2.522%	244,481	+10.032%
2025-11-21	14.5700	15.325000	14.5350	15.0700	+3.503%	402,199	+12.807%
2025-11-20	14.7500	14.792500	14.4400	14.5600	-0.410%	375,668	+16.758%
2025-11-19	15.0900	15.150000	14.6000	14.6200	-3.179%	344,285	+16.279%
2025-11-18	14.9000	15.210000	14.6900	15.1000	+0.667%	1,099,639	+12.583%
2025-11-17	15.6100	15.680000	14.8900	15.0000	-3.846%	742,624	+13.333%
2025-11-14	15.5800	15.870000	15.2400	15.6000	-0.574%	434,840	+8.974%
2025-11-13	16.8000	16.810000	15.6000	15.6900	-5.482%	912,438	+8.349%
2025-11-12	16.4100	16.640000	16.0600	16.6000	+1.035%	313,149	+2.410%
2025-11-11	16.0000	16.750000	15.8100	16.4300	+2.880%	571,182	+3.469%
2025-11-10	15.6000	16.070000	15.5900	15.9700	+2.701%	317,438	+6.450%
2025-11-07	15.4700	15.570000	15.3000	15.5500	+0.129%	211,780	+9.325%
2025-11-06	15.7300	15.760000	15.2600	15.5300	-1.271%	589,353	+9.466%
2025-11-05	14.9800	16.000000	14.8900	15.7300	+4.867%	1,103,116	+8.074%
2025-11-04	15.1200	15.320000	14.9400	15.0000	-1.639%	648,178	+13.333%
2025-11-03	14.9300	15.290000	14.6000	15.2500	+2.075%	361,417	+11.475%
2025-10-31	15.2100	15.210000	14.8300	14.9400	-1.321%	388,744	+13.788%
2025-10-30	15.3100	15.660000	15.0900	15.1400	-2.133%	1,246,249	+12.285%
2025-10-29	15.9900	16.000000	14.8800	15.4700	+1.776%	733,392	+9.890%
2025-10-28	15.4500	15.450000	15.1500	15.2000	-1.106%	511,705	+11.842%
2025-10-27	15.4900	15.560000	15.1800	15.3700	-0.966%	310,348	+10.605%
2025-10-24	15.9500	15.970000	15.4900	15.5200	-1.648%	209,773	+9.536%
2025-10-23	15.7300	15.809900	15.6251	15.7800	+0.446%	269,088	+7.731%
2025-10-22	15.5500	15.790000	15.5000	15.7100	+0.512%	306,079	+8.211%
2025-10-21	15.7100	15.865000	15.5700	15.6300	-0.762%	401,570	+8.765%
2025-10-20	15.0800	15.900000	15.0800	15.7500	+5.000%	867,079	+7.937%
2025-10-17	14.8400	15.020000	14.7730	15.0000	+0.942%	258,521	+13.333%
2025-10-16	14.6700	15.170000	14.6700	14.8600	-0.735%	290,502	+14.401%
2025-10-15	15.1900	15.290000	14.9100	14.9700	-1.058%	224,203	+13.560%
2025-10-14	14.8100	15.305000	14.7500	15.1300	+1.680%	293,744	+12.360%
2025-10-13	14.3900	14.880000	14.3900	14.8800	+3.911%	370,530	+14.247%
2025-10-10	14.5300	14.530000	13.7650	14.3200	-0.693%	1,388,354	+18.715%
2025-10-09	14.6600	14.700000	14.3000	14.4200	-1.971%	556,486	+17.892%
2025-10-08	14.7200	14.822000	14.5201	14.7100	+0.341%	385,472	+15.568%
2025-10-07	14.8100	14.980000	14.6100	14.6600	-1.545%	238,682	+15.962%
2025-10-06	15.2500	15.250000	14.8300	14.8900	-2.039%	278,086	+14.171%
2025-10-03	14.8300	15.210000	14.6700	15.2000	+2.981%	298,368	+11.842%
2025-10-02	14.5200	14.810000	14.4000	14.7600	+0.613%	551,197	+15.176%
2025-10-01	15.0000	15.190000	14.6200	14.6700	-2.654%	811,089	+15.883%
2025-09-30	14.9000	15.290000	14.8700	15.0700	+0.735%	609,479	+12.807%
2025-09-29	14.7500	15.005000	14.5000	14.9600	+3.172%	452,148	+13.636%
2025-09-26	14.4600	14.750000	14.4000	14.5000	+0.905%	776,111	+17.241%
2025-09-25	14.8700	14.935000	14.1450	14.3700	-4.264%	908,993	+18.302%
2025-09-24	15.0700	15.290000	15.0000	15.0100	-0.464%	424,537	+13.258%
2025-09-23	15.2000	15.450000	15.0800	15.0800	-1.115%	386,171	+12.732%
2025-09-22	15.2000	15.300000	15.1500	15.2500	+0.395%	534,620	+11.475%
2025-09-19	15.3600	15.360000	15.1000	15.1900	-1.235%	1,235,167	+11.916%
2025-09-18	15.1700	15.510000	15.1171	15.3800	+1.720%	373,605	+10.533%
2025-09-17	15.0000	15.565000	14.9900	15.1200	+1.477%	322,647	+12.434%
2025-09-16	15.1900	15.410000	14.8900	14.9000	-2.167%	851,109	+14.094%
2025-09-15	15.2700	15.310000	15.0300	15.2300	+0.263%	355,784	+11.622%
2025-09-12	15.2600	15.380000	15.1300	15.1900	-0.849%	310,268	+11.916%
2025-09-11	15.2500	15.500000	15.1000	15.3200	+2.133%	308,604	+10.966%
2025-09-10	15.3500	15.350000	15.0000	15.0000	-1.961%	379,152	+13.333%
2025-09-09	15.4900	15.490000	15.1850	15.3000	-1.418%	362,286	+11.111%
2025-09-08	15.0700	15.560000	14.8900	15.5200	+3.398%	722,818	+9.536%
2025-09-05	14.6400	15.030000	14.5700	15.0100	+2.879%	744,936	+13.258%
2025-09-04	14.6900	14.740000	14.5300	14.5900	-0.273%	235,866	+16.518%
2025-09-03	14.7400	15.075000	14.5900	14.6300	-1.215%	556,536	+16.200%
2025-09-02	14.4300	14.875000	14.3800	14.8100	+1.230%	440,078	+14.787%
2025-08-29	14.6000	14.690000	14.5200	14.6300	+0.550%	464,594	+16.200%
2025-08-28	14.5800	14.600000	14.4400	14.5500	0.000%	470,876	+16.838%
2025-08-27	14.4800	14.680000	14.4800	14.5500	+0.762%	567,516	+16.838%
2025-08-26	14.5000	14.735000	14.4400	14.4400	-0.619%	410,467	+17.729%
2025-08-25	14.9500	15.035000	14.5050	14.5300	-2.744%	250,769	+16.999%
2025-08-22	14.6300	15.040000	14.5800	14.9400	+3.034%	935,842	+13.788%
2025-08-21	14.2400	14.620000	14.2400	14.5000	-0.275%	1,236,944	+17.241%
2025-08-20	14.5000	14.740000	14.4800	14.5400	-0.479%	670,596	+16.919%
2025-08-19	14.4500	14.800000	14.4500	14.6100	+1.037%	256,345	+16.359%
2025-08-18	14.5400	14.650000	14.4500	14.4600	-0.619%	249,774	+17.566%
2025-08-15	14.3500	14.860000	14.3500	14.5500	+3.338%	737,838	+16.838%
2025-08-14	14.1200	14.190000	13.9700	14.0800	-0.635%	291,509	+20.739%
2025-08-13	13.9700	14.255000	13.8200	14.1700	+2.905%	362,472	+19.972%
2025-08-12	13.7500	13.900000	13.6100	13.7700	+1.027%	349,772	+23.457%
2025-08-11	13.6200	13.780000	13.5300	13.6300	-0.073%	585,796	+24.725%
2025-08-08	13.9000	13.900000	13.6000	13.6400	-1.159%	452,151	+24.633%
2025-08-07	14.2900	14.457200	13.6950	13.8000	-2.197%	1,177,068	+23.188%
2025-08-06	14.4600	14.590000	14.0950	14.1100	-2.285%	564,467	+20.482%
2025-08-05	13.8600	15.000000	13.7500	14.4400	+5.248%	2,416,624	+17.729%
2025-08-04	13.5900	13.850000	13.5900	13.7200	+1.630%	662,155	+23.907%
2025-08-01	13.5800	13.650000	13.2000	13.5000	-0.954%	1,155,564	+25.926%
2025-07-31	13.5500	13.735000	13.0900	13.6300	-0.584%	1,306,002	+24.725%
2025-07-30	15.0700	15.130000	13.6000	13.7100	-6.416%	2,667,590	+23.997%
2025-07-29	14.4300	14.985000	14.4200	14.6500	+1.454%	1,634,101	+16.041%
2025-07-28	14.2500	14.840000	14.1500	14.4400	+0.838%	1,153,797	+17.729%
2025-07-25	13.9300	14.470000	13.8100	14.3200	+2.505%	1,755,791	+18.715%
2025-07-24	14.1100	14.265000	13.9600	13.9700	-1.896%	1,015,285	+21.689%
2025-07-23	14.4000	14.485900	14.0000	14.2400	-0.420%	1,611,975	+19.382%
2025-07-22	13.9900	14.340000	13.9100	14.3000	+2.656%	447,645	+18.881%
2025-07-21	13.9800	14.040000	13.8900	13.9300	+0.216%	330,840	+22.039%
2025-07-18	14.2300	14.240000	13.9000	13.9000	-1.975%	294,386	+22.302%
2025-07-17	13.9300	14.260000	13.8600	14.1800	+1.503%	396,625	+19.887%
2025-07-16	13.7500	14.080000	13.6100	13.9700	+1.896%	646,315	+21.689%
2025-07-15	13.6400	13.855000	13.5900	13.7100	+0.219%	312,099	+23.997%
2025-07-14	13.8400	13.970000	13.6200	13.6800	-1.441%	375,874	+24.269%
2025-07-11	14.0500	14.180000	13.8600	13.8800	-2.254%	388,566	+22.478%
2025-07-10	14.0400	14.345000	13.9450	14.2000	+1.068%	376,510	+19.718%
2025-07-09	13.9200	14.140000	13.8400	14.0500	+0.357%	911,861	+20.996%
2025-07-08	13.8500	14.315000	13.7900	14.0000	+1.376%	1,031,968	+21.429%
2025-07-07	13.7400	13.970000	13.7250	13.8100	-0.504%	1,400,022	+23.099%
2025-07-03	13.7000	13.965000	13.6800	13.8800	+0.872%	618,722	+22.478%
2025-07-02	13.3600	13.780000	13.2300	13.7600	+2.305%	1,133,973	+23.547%
2025-07-01	12.8700	13.700000	12.7192	13.4500	+3.382%	1,413,380	+26.394%
2025-06-30	12.4600	13.310000	12.4100	13.0100	+4.919%	1,684,164	+30.669%
2025-06-27	12.1000	12.660000	12.0587	12.4000	+2.734%	1,124,097	+37.097%
2025-06-26	12.1600	12.300000	12.0150	12.0700	-0.822%	457,656	+40.845%
2025-06-25	12.2000	12.280000	12.0200	12.1700	+1.080%	653,745	+39.688%
2025-06-24	12.0600	12.305000	11.9100	12.0400	+0.333%	508,878	+41.196%
2025-06-23	11.7000	12.050000	11.6300	12.0000	+2.302%	818,452	+41.667%
2025-06-20	11.9400	11.940000	11.5753	11.7300	+1.558%	679,313	+44.928%
2025-06-18	11.5600	11.680000	11.4400	11.5500	-0.259%	387,007	+47.186%
2025-06-17	12.1000	12.140000	11.5600	11.5800	-5.082%	569,639	+46.805%
2025-06-16	12.4500	12.510000	12.1900	12.2000	-1.054%	525,353	+39.344%
2025-06-13	12.2100	12.510000	12.1500	12.3300	-0.884%	941,728	+37.875%
2025-06-12	12.4000	12.488000	12.2400	12.4400	-0.560%	400,755	+36.656%
2025-06-11	12.6000	12.700000	12.3700	12.5100	-0.556%	666,475	+35.891%
2025-06-10	12.0000	12.600000	11.8900	12.5800	+5.008%	1,340,250	+35.135%
2025-06-09	11.6500	12.079000	11.5700	11.9800	+2.393%	783,334	+41.903%
2025-06-06	11.7100	11.805000	11.5900	11.7000	+0.775%	447,344	+45.299%
2025-06-05	11.5200	11.660000	11.4700	11.6100	+0.869%	525,933	+46.425%
2025-06-04	11.5300	11.614000	11.4400	11.5100	+0.087%	235,398	+47.698%
2025-06-03	11.4200	11.720000	11.2200	11.5000	+0.437%	739,711	+47.826%
2025-06-02	11.3900	11.570000	11.3000	11.4500	-0.174%	562,495	+48.472%
2025-05-30	11.6900	11.690000	11.3000	11.4700	-2.133%	427,972	+48.213%
2025-05-29	11.5100	11.780000	11.4100	11.7200	+2.269%	428,408	+45.051%
2025-05-28	11.8100	11.810000	11.4500	11.4600	-2.881%	530,141	+48.342%
2025-05-27	11.7400	12.050000	11.4401	11.8000	+4.517%	667,897	+44.068%
2025-05-23	10.9900	11.330000	10.9900	11.2900	+0.356%	559,805	+50.576%
2025-05-22	11.1200	11.390000	11.0000	11.2500	+0.536%	540,345	+51.111%
2025-05-21	11.6200	11.680000	11.1900	11.1900	-4.766%	625,748	+51.921%
2025-05-20	11.7100	11.770000	11.3600	11.7500	-0.170%	1,487,699	+44.681%
2025-05-19	11.6000	11.805000	11.4600	11.7700	+0.085%	767,504	+44.435%
2025-05-16	11.8200	11.910000	11.6850	11.7600	-0.339%	370,545	+44.558%
2025-05-15	11.5900	11.830000	11.3000	11.8000	+2.165%	586,084	+44.068%
2025-05-14	11.6700	11.702000	11.2950	11.5500	-1.786%	1,231,862	+47.186%
2025-05-13	11.8700	11.920000	11.5900	11.7600	-1.093%	899,699	+44.558%
2025-05-12	11.6300	12.290000	11.6000	11.8900	+5.501%	1,122,178	+42.977%
2025-05-09	11.5200	11.570000	11.1000	11.2700	-2.000%	657,308	+50.843%
2025-05-08	11.4700	11.780000	11.4100	11.5000	+0.877%	653,593	+47.826%
2025-05-07	10.9600	11.460000	10.8500	11.4000	+4.587%	611,863	+49.123%
2025-05-06	11.1900	11.495000	10.8300	10.9000	-4.134%	1,640,929	+55.963%
2025-05-05	11.3500	11.480000	11.2100	11.3700	-1.130%	1,638,654	+49.516%
2025-05-02	11.6500	12.060000	11.4000	11.5000	-0.777%	1,860,152	+47.826%
2025-05-01	11.6100	11.766700	11.2200	11.5900	+0.260%	1,950,947	+46.678%
2025-04-30	11.7000	12.000000	10.4500	11.5600	-15.743%	4,134,413	+47.059%
2025-04-29	13.6200	13.910000	13.5672	13.7200	+0.439%	623,272	+23.907%
2025-04-28	13.7600	13.970000	13.4250	13.6600	-0.510%	837,230	+24.451%
2025-04-25	13.7000	13.790000	13.5300	13.7300	-1.152%	530,956	+23.816%
2025-04-24	13.3700	13.920000	13.1000	13.8900	+9.027%	865,078	+22.390%
2025-04-23	12.8400	13.240000	12.6700	12.7400	+2.002%	613,218	+33.438%
2025-04-22	12.1200	12.650000	12.0800	12.4900	+3.651%	603,850	+36.109%
2025-04-21	12.0300	12.170000	11.8100	12.0500	-0.083%	642,377	+41.079%
2025-04-17	11.8200	12.120000	11.7200	12.0600	+1.772%	845,194	+40.962%
2025-04-16	11.8800	12.110000	11.6200	11.8500	-0.671%	423,040	+43.460%
2025-04-15	12.2600	12.380000	11.7400	11.9300	-2.612%	563,500	+42.498%
2025-04-14	11.6300	12.280000	11.5784	12.2500	+7.456%	850,510	+38.776%
2025-04-11	11.3700	11.460000	10.9600	11.4000	+0.707%	623,997	+49.123%
2025-04-10	12.2500	12.250000	10.8840	11.3200	-9.657%	1,055,872	+50.177%
2025-04-09	11.0000	12.560000	10.4600	12.5300	+13.909%	1,442,709	+35.674%
2025-04-08	12.2800	12.280000	10.8800	11.0000	-7.329%	784,418	+54.545%
2025-04-07	11.6700	12.280000	11.2100	11.8700	-1.982%	652,521	+43.218%
2025-04-04	12.7900	12.790000	11.9400	12.1100	-6.774%	1,168,645	+40.380%
2025-04-03	13.9000	14.130000	12.9100	12.9900	-9.477%	1,111,226	+30.870%
2025-04-02	13.9500	14.355000	13.9500	14.3500	+1.773%	425,705	+18.467%
2025-04-01	14.4300	14.565000	13.9900	14.1000	-2.759%	882,294	+20.567%
2025-03-31	13.9400	14.700000	13.9350	14.5000	+2.619%	1,899,581	+17.241%
2025-03-28	14.6600	14.660000	13.8800	14.1300	-5.800%	1,790,977	+20.311%
2025-03-27	15.1800	15.330000	13.9400	15.0000	-4.276%	2,860,765	+13.333%
2025-03-26	15.9300	15.990000	15.6200	15.6700	-1.385%	371,645	+8.488%
2025-03-25	15.9500	16.080000	15.8100	15.8900	-0.126%	423,268	+6.986%
2025-03-24	15.6100	16.080000	15.6100	15.9100	+2.249%	394,276	+6.851%
2025-03-21	15.7300	15.730000	15.4700	15.5600	-1.206%	155,536	+9.254%
2025-03-20	15.4900	15.770000	15.4150	15.7500	+1.679%	354,343	+7.937%
2025-03-19	15.4200	15.539000	15.2900	15.4900	+0.065%	204,310	+9.748%
2025-03-18	15.3200	15.480000	15.2300	15.4800	+0.519%	229,283	+9.819%
2025-03-17	15.3500	15.520000	15.2600	15.4000	+0.326%	211,780	+10.390%
2025-03-14	15.2500	15.420000	15.1300	15.3500	+1.053%	273,964	+10.749%
2025-03-13	15.2700	15.320000	15.0700	15.1900	-0.328%	297,866	+11.916%
2025-03-12	15.5200	15.575000	15.1050	15.2400	-1.867%	469,104	+11.549%
2025-03-11	15.8400	15.860000	15.3300	15.5300	-2.327%	716,206	+9.466%
2025-03-10	16.0000	16.135000	15.9000	15.9000	-1.242%	603,381	+6.918%
2025-03-07	16.0000	16.150000	15.8900	16.1000	+0.688%	611,430	+5.590%
2025-03-06	15.5900	16.025000	15.5410	15.9900	+1.847%	473,154	+6.316%
2025-03-05	15.9300	16.100000	15.6700	15.7000	-0.884%	581,549	+8.280%
2025-03-04	15.7800	16.080000	15.5100	15.8400	-0.126%	533,569	+7.323%
2025-03-03	15.8800	16.135000	15.6800	15.8600	-0.875%	476,506	+7.188%
2025-02-28	15.8000	16.015000	15.8000	16.0000	+1.266%	707,512	+6.250%
2025-02-27	15.7700	15.960000	15.6400	15.8000	-0.378%	562,717	+7.595%
2025-02-26	16.0000	16.150000	15.8100	15.8600	-0.689%	714,889	+7.188%
2025-02-25	15.8700	16.100000	15.8100	15.9700	+1.012%	478,986	+6.450%
2025-02-24	15.7500	15.970000	15.6931	15.8100	+0.381%	490,359	+7.527%
2025-02-21	15.7700	16.070000	15.6500	15.7500	-0.881%	584,276	+7.937%
2025-02-20	16.0400	16.310000	15.8800	15.8900	-2.515%	1,436,399	+6.986%
2025-02-19	16.2600	16.600000	15.6200	16.3000	-0.306%	1,232,051	+4.294%
2025-02-18	16.3500	16.480000	16.2500	16.3500	-0.366%	596,999	+3.976%
2025-02-14	16.7200	16.870000	16.4000	16.4100	-1.382%	336,310	+3.595%
2025-02-13	16.5500	16.760000	16.4000	16.6400	+1.217%	526,140	+2.163%
2025-02-12	15.9300	16.500000	15.8900	16.4400	+2.112%	649,101	+3.406%
2025-02-11	16.2100	16.210000	16.0900	16.1000	-0.862%	271,410	+5.590%
2025-02-10	16.0400	16.390000	15.8300	16.2400	+0.870%	708,184	+4.680%
2025-02-07	16.1600	16.365000	16.0000	16.1000	+0.249%	548,833	+5.590%
2025-02-06	16.5400	16.815000	16.0000	16.0600	-9.521%	3,985,046	+5.853%
2025-02-05	17.6200	17.760000	17.5750	17.7500	+1.429%	309,709	-4.225%
2025-02-04	17.3800	17.720000	17.2800	17.5000	+0.287%	297,046	-2.857%
2025-02-03	17.0300	17.510000	16.9850	17.4500	+0.576%	458,134	-2.579%
2025-01-31	17.7100	17.810000	17.2300	17.3500	-1.700%	360,981	-2.017%
2025-01-30	17.9600	18.140000	17.5500	17.6500	-1.286%	342,416	-3.683%
2025-01-29	17.0600	17.965000	17.0100	17.8800	+2.700%	670,863	-4.922%
2025-01-28	17.3800	17.740000	17.3100	17.4100	-0.229%	498,965	-2.355%
2025-01-27	17.1300	17.620000	17.1100	17.4500	+1.513%	502,758	-2.579%
2025-01-24	16.8000	17.270000	16.8000	17.1900	+2.018%	570,155	-1.105%
2025-01-23	17.0700	17.130000	16.7300	16.8500	-1.289%	875,355	+0.890%
2025-01-22	17.2200	17.370000	16.9200	17.0700	-0.640%	1,281,694	-0.410%
2025-01-21	17.4500	17.500000	16.9800	17.1800	-1.037%	831,152	-1.048%
2025-01-17	17.4700	17.570000	17.3216	17.3600	-0.459%	705,216	-2.074%
2025-01-16	17.0400	17.460000	17.0000	17.4400	+0.984%	850,871	-2.523%
2025-01-15	17.3700	17.500000	17.2200	17.2700	+0.174%	192,705	-1.563%
2025-01-14	17.3700	17.410000	16.7550	17.2400	-0.748%	587,022	-1.392%
2025-01-13	17.8300	17.850000	17.1600	17.3700	-2.196%	402,510	-2.130%
2025-01-10	17.8900	18.000000	17.7069	17.7600	-1.770%	572,090	-4.279%

.dark-mode .y5dyVR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5dyVR{ color: #333333; background-color: white; border: 2px solid #333333; }BLCOBausch + Lomb Corporationstock NYSE

BLCO
Bausch + Lomb Corporation
stock NYSE