NYSE - Nasdaq Real Time Price USD

Bausch + Lomb Corporation (BLCO)

Compare
17.34
-0.42
(-2.34%)
As of 2:59:13 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 17.83 17.83 17.27 17.34 17.34 170,395
Jan 10, 2025 17.89 18.00 17.71 17.76 17.76 586,900
Jan 8, 2025 17.78 18.34 17.78 18.08 18.08 398,500
Jan 7, 2025 17.76 17.95 17.59 17.90 17.90 469,100
Jan 6, 2025 17.69 18.22 17.63 17.65 17.65 390,000
Jan 3, 2025 18.01 18.10 17.72 17.74 17.74 290,000
Jan 2, 2025 18.19 18.55 17.96 18.00 18.00 342,200
Dec 31, 2024 17.74 18.18 17.74 18.06 18.06 312,600
Dec 30, 2024 17.68 17.88 17.63 17.79 17.79 386,000
Dec 27, 2024 18.05 18.24 17.85 17.97 17.97 291,200
Dec 26, 2024 17.86 18.21 17.80 18.14 18.14 217,700
Dec 24, 2024 17.93 17.93 17.64 17.86 17.86 165,300
Dec 23, 2024 17.94 18.01 17.57 17.83 17.83 508,900
Dec 20, 2024 17.85 18.20 17.85 18.00 18.00 401,500
Dec 19, 2024 18.27 18.49 17.87 17.95 17.95 349,400
Dec 18, 2024 18.91 18.99 18.24 18.24 18.24 438,600
Dec 17, 2024 18.46 18.89 18.41 18.85 18.85 361,600
Dec 16, 2024 18.43 18.76 18.42 18.55 18.55 447,600
Dec 13, 2024 18.52 18.65 18.21 18.60 18.60 756,100
Dec 12, 2024 18.41 18.75 18.03 18.62 18.62 923,200
Dec 11, 2024 18.15 18.45 17.71 18.16 18.16 3,076,100
Dec 10, 2024 20.18 20.71 20.00 20.65 20.65 911,800
Dec 9, 2024 19.96 20.58 19.88 20.05 20.05 562,300
Dec 6, 2024 19.93 20.09 19.90 20.07 20.07 173,300
Dec 5, 2024 19.70 19.95 19.59 19.91 19.91 232,100
Dec 4, 2024 19.64 19.92 19.51 19.74 19.74 172,000
Dec 3, 2024 19.39 19.69 19.17 19.67 19.67 259,500
Dec 2, 2024 19.25 19.59 19.02 19.47 19.47 246,300
Nov 29, 2024 20.10 20.12 19.78 19.82 19.82 149,100
Nov 27, 2024 19.73 20.05 19.72 19.97 19.97 126,900
Nov 26, 2024 19.70 19.80 19.34 19.75 19.75 322,800
Nov 25, 2024 19.79 19.99 19.55 19.67 19.67 221,700
Nov 22, 2024 19.69 19.88 19.48 19.57 19.57 363,700
Nov 21, 2024 19.41 19.83 19.32 19.81 19.81 243,600
Nov 20, 2024 19.50 19.56 19.31 19.38 19.38 146,600
Nov 19, 2024 19.56 19.76 19.50 19.55 19.55 285,300
Nov 18, 2024 19.68 20.23 19.52 19.76 19.76 656,200
Nov 15, 2024 19.53 19.75 19.44 19.68 19.68 465,900
Nov 14, 2024 19.72 19.85 19.50 19.57 19.57 291,100
Nov 13, 2024 19.62 19.86 19.48 19.76 19.76 456,500
Nov 12, 2024 20.32 20.33 19.45 19.54 19.54 483,500
Nov 11, 2024 19.99 20.71 19.94 20.45 20.45 456,000
Nov 8, 2024 20.14 20.30 19.94 20.00 20.00 330,500
Nov 7, 2024 19.84 20.35 19.84 20.25 20.25 340,200
Nov 6, 2024 20.26 20.26 19.61 19.83 19.83 308,200
Nov 5, 2024 19.74 20.00 19.58 19.81 19.81 776,800
Nov 4, 2024 20.41 20.49 19.71 19.87 19.87 905,100
Nov 1, 2024 20.32 20.89 20.32 20.51 20.51 530,600
Oct 31, 2024 20.49 20.62 20.10 20.28 20.28 610,300
Oct 30, 2024 20.65 20.94 20.37 20.44 20.44 494,200
Oct 29, 2024 20.18 20.76 20.18 20.76 20.76 497,800
Oct 28, 2024 20.47 20.71 20.34 20.37 20.37 214,900
Oct 25, 2024 20.18 20.63 20.18 20.46 20.46 305,100
Oct 24, 2024 20.09 20.35 20.08 20.18 20.18 488,800
Oct 23, 2024 20.23 20.39 19.94 20.08 20.08 648,000
Oct 22, 2024 20.45 20.57 20.00 20.35 20.35 754,700
Oct 21, 2024 20.63 20.84 20.23 20.68 20.68 1,112,200
Oct 18, 2024 21.06 21.08 20.39 20.63 20.63 876,800
Oct 17, 2024 20.80 21.06 20.55 20.93 20.93 787,400
Oct 16, 2024 20.76 20.91 20.55 20.77 20.77 578,200
Oct 15, 2024 21.33 21.34 20.64 20.74 20.74 1,666,700
Oct 14, 2024 21.19 21.69 20.59 20.87 20.87 2,934,500
Oct 11, 2024 19.18 19.55 19.18 19.47 19.47 307,800
Oct 10, 2024 18.80 19.15 18.62 19.12 19.12 231,500
Oct 9, 2024 18.25 18.91 18.21 18.86 18.86 442,500
Oct 8, 2024 18.80 18.87 18.10 18.42 18.42 503,600
Oct 7, 2024 18.91 18.95 18.69 18.78 18.78 244,400
Oct 4, 2024 19.01 19.04 18.83 19.00 19.00 218,100
Oct 3, 2024 18.90 19.03 18.80 18.88 18.88 253,300
Oct 2, 2024 18.95 19.25 18.64 19.06 19.06 440,200
Oct 1, 2024 19.28 19.29 18.90 19.14 19.14 373,400
Sep 30, 2024 18.89 19.46 18.89 19.29 19.29 703,300
Sep 27, 2024 19.19 19.28 18.90 18.95 18.95 133,400
Sep 26, 2024 19.08 19.22 18.95 19.04 19.04 172,100
Sep 25, 2024 19.25 19.29 18.91 19.02 19.02 447,400
Sep 24, 2024 19.49 19.56 19.11 19.21 19.21 667,200
Sep 23, 2024 20.24 20.24 19.40 19.48 19.48 1,204,200
Sep 20, 2024 19.96 20.10 19.67 19.96 19.96 616,600
Sep 19, 2024 20.47 20.59 19.56 20.00 20.00 1,567,400
Sep 18, 2024 19.30 21.00 19.23 20.00 20.00 3,082,400
Sep 17, 2024 17.74 18.58 17.56 18.56 18.56 1,453,000
Sep 16, 2024 18.15 18.30 17.47 17.80 17.80 6,126,500
Sep 13, 2024 15.69 15.75 15.41 15.55 15.55 150,800
Sep 12, 2024 15.88 15.91 15.63 15.65 15.65 195,400
Sep 11, 2024 15.86 15.89 15.61 15.82 15.82 118,300
Sep 10, 2024 15.75 15.94 15.60 15.93 15.93 171,400
Sep 9, 2024 15.83 16.07 15.73 15.75 15.75 151,400
Sep 6, 2024 15.89 15.98 15.67 15.91 15.91 473,700
Sep 5, 2024 16.40 16.40 15.88 15.89 15.89 183,700
Sep 4, 2024 16.25 16.70 16.17 16.31 16.31 183,200
Sep 3, 2024 16.33 16.75 16.15 16.25 16.25 503,600
Aug 30, 2024 16.11 16.48 15.83 16.43 16.43 245,600
Aug 29, 2024 16.29 16.29 15.99 16.00 16.00 166,400
Aug 28, 2024 16.15 16.23 15.94 16.11 16.11 171,000
Aug 27, 2024 15.93 16.30 15.90 16.24 16.24 124,800
Aug 26, 2024 16.38 16.41 16.04 16.05 16.05 192,300
Aug 23, 2024 16.05 16.37 16.05 16.27 16.27 161,400
Aug 22, 2024 16.13 16.26 15.94 15.99 15.99 187,500
Aug 21, 2024 16.09 16.25 15.93 16.13 16.13 345,300
Aug 20, 2024 16.01 16.27 15.89 16.09 16.09 292,300
Aug 19, 2024 16.04 16.14 15.83 16.05 16.05 420,300
Aug 16, 2024 15.97 16.18 15.87 16.00 16.00 189,900
Aug 15, 2024 15.64 16.19 15.59 16.10 16.10 778,100
Aug 14, 2024 15.49 15.60 15.27 15.41 15.41 258,900
Aug 13, 2024 15.48 15.71 15.38 15.49 15.49 398,900
Aug 12, 2024 15.73 15.94 15.50 15.51 15.51 435,800
Aug 9, 2024 15.97 16.16 15.61 15.74 15.74 434,400
Aug 8, 2024 15.87 16.16 15.49 15.85 15.85 868,000
Aug 7, 2024 16.17 16.17 15.29 15.29 15.29 625,900
Aug 6, 2024 15.63 16.19 15.39 15.94 15.94 1,678,600
Aug 5, 2024 15.71 16.05 15.21 15.40 15.40 1,304,600
Aug 2, 2024 16.76 16.76 16.04 16.33 16.33 735,400
Aug 1, 2024 17.29 17.85 16.85 16.86 16.86 1,111,300
Jul 31, 2024 16.57 17.50 16.57 17.22 17.22 1,568,800
Jul 30, 2024 16.72 17.09 16.46 16.87 16.87 1,257,200
Jul 29, 2024 15.89 17.10 15.71 16.70 16.70 2,092,000
Jul 26, 2024 15.59 15.81 15.36 15.81 15.81 416,900
Jul 25, 2024 16.11 16.37 15.30 15.53 15.53 759,300
Jul 24, 2024 16.97 17.19 14.05 16.17 16.17 5,992,400
Jul 23, 2024 17.23 17.29 16.98 17.03 17.03 837,900
Jul 22, 2024 17.30 17.32 16.95 17.30 17.30 474,000
Jul 19, 2024 17.05 17.11 16.85 16.98 16.98 437,300
Jul 18, 2024 16.75 17.43 16.69 16.93 16.93 983,700
Jul 17, 2024 16.44 16.97 16.40 16.75 16.75 829,500
Jul 16, 2024 15.84 16.77 15.82 16.66 16.66 489,300
Jul 15, 2024 15.93 16.01 15.76 15.84 15.84 262,300
Jul 12, 2024 15.96 16.11 15.85 15.94 15.94 281,500
Jul 11, 2024 15.61 15.96 15.61 15.90 15.90 320,900
Jul 10, 2024 15.58 15.66 15.22 15.47 15.47 269,400
Jul 9, 2024 15.19 15.47 15.10 15.33 15.33 270,100
Jul 8, 2024 14.77 15.33 14.77 15.25 15.25 523,000
Jul 5, 2024 14.71 14.72 14.52 14.72 14.72 303,300
Jul 3, 2024 14.70 14.73 14.64 14.66 14.66 82,900
Jul 2, 2024 14.51 14.74 14.51 14.66 14.66 333,400
Jul 1, 2024 14.58 14.79 14.43 14.59 14.59 407,100
Jun 28, 2024 14.75 14.91 14.41 14.52 14.52 669,500
Jun 27, 2024 14.85 14.85 14.67 14.77 14.77 234,600
Jun 26, 2024 14.71 14.89 14.64 14.77 14.77 261,600
Jun 25, 2024 14.93 15.04 14.83 14.89 14.89 384,500
Jun 24, 2024 14.98 15.16 14.81 14.94 14.94 425,300
Jun 21, 2024 15.08 15.25 14.72 14.93 14.93 740,500
Jun 20, 2024 14.71 15.25 14.55 15.09 15.09 371,800
Jun 18, 2024 15.03 15.03 14.71 14.74 14.74 296,300
Jun 17, 2024 14.90 15.06 14.81 14.94 14.94 270,200
Jun 14, 2024 14.69 15.11 14.69 15.09 15.09 133,500
Jun 13, 2024 14.80 14.93 14.66 14.87 14.87 191,700
Jun 12, 2024 15.23 15.23 14.90 14.90 14.90 169,700
Jun 11, 2024 14.85 14.99 14.71 14.96 14.96 222,700
Jun 10, 2024 15.15 15.29 15.01 15.01 15.01 111,100
Jun 7, 2024 15.31 15.72 15.21 15.32 15.32 208,000
Jun 6, 2024 15.58 15.68 15.43 15.48 15.48 199,100
Jun 5, 2024 15.20 15.65 15.13 15.48 15.48 197,600
Jun 4, 2024 15.32 15.50 15.13 15.18 15.18 236,200
Jun 3, 2024 15.30 15.48 15.17 15.39 15.39 281,900
May 31, 2024 15.44 15.50 15.28 15.34 15.34 284,600
May 30, 2024 15.24 15.66 15.24 15.39 15.39 373,500
May 29, 2024 15.12 15.48 15.01 15.24 15.24 282,900
May 28, 2024 15.10 15.49 14.93 15.34 15.34 306,700
May 24, 2024 14.75 15.15 14.59 15.02 15.02 259,800
May 23, 2024 14.70 15.04 14.57 14.71 14.71 319,100
May 22, 2024 14.51 14.89 14.51 14.70 14.70 468,000
May 21, 2024 14.58 14.66 14.45 14.59 14.59 147,300
May 20, 2024 14.65 14.82 14.49 14.51 14.51 221,500
May 17, 2024 15.27 15.27 14.63 14.65 14.65 632,700
May 16, 2024 14.96 15.29 14.92 15.24 15.24 284,900
May 15, 2024 15.01 15.22 14.90 14.99 14.99 205,100
May 14, 2024 14.88 14.96 14.73 14.89 14.89 292,100
May 13, 2024 15.42 15.49 14.77 14.77 14.77 427,600
May 10, 2024 15.37 15.48 15.23 15.41 15.41 379,600
May 9, 2024 14.89 15.34 14.82 15.29 15.29 724,300
May 8, 2024 14.69 15.04 14.47 14.81 14.81 922,200
May 7, 2024 14.60 15.09 14.54 14.90 14.90 830,600
May 6, 2024 14.40 14.92 14.13 14.44 14.44 1,496,400
May 3, 2024 14.04 14.35 13.53 13.60 13.60 533,400
May 2, 2024 13.90 13.94 13.16 13.86 13.86 1,157,900
May 1, 2024 14.09 14.54 13.64 13.74 13.74 1,718,800
Apr 30, 2024 14.92 15.08 14.49 14.54 14.54 372,200
Apr 29, 2024 14.89 15.15 14.80 15.12 15.12 279,300
Apr 26, 2024 14.80 14.85 14.65 14.79 14.79 186,400
Apr 25, 2024 14.71 14.95 14.70 14.76 14.76 251,300
Apr 24, 2024 14.86 15.09 14.81 14.90 14.90 322,000
Apr 23, 2024 14.67 15.01 14.64 14.85 14.85 352,000
Apr 22, 2024 14.65 14.80 14.28 14.64 14.64 572,500
Apr 19, 2024 14.32 14.68 14.31 14.64 14.64 259,400
Apr 18, 2024 14.34 14.73 14.09 14.32 14.32 552,400
Apr 17, 2024 14.09 14.42 14.00 14.31 14.31 342,200
Apr 16, 2024 14.30 14.34 13.89 14.07 14.07 498,100
Apr 15, 2024 14.39 14.69 14.10 14.30 14.30 862,800
Apr 12, 2024 14.85 15.04 13.80 14.24 14.24 1,678,200
Apr 11, 2024 15.76 16.09 14.00 15.00 15.00 2,260,200
Apr 10, 2024 15.92 15.92 15.64 15.64 15.64 313,700
Apr 9, 2024 16.37 16.51 15.97 16.12 16.12 341,700
Apr 8, 2024 16.40 16.55 16.11 16.42 16.42 294,300
Apr 5, 2024 16.12 16.48 16.12 16.45 16.45 206,100
Apr 4, 2024 16.64 16.75 16.12 16.17 16.17 363,300
Apr 3, 2024 16.38 16.62 16.25 16.49 16.49 558,300
Apr 2, 2024 16.89 16.89 16.38 16.42 16.42 356,600
Apr 1, 2024 17.35 17.36 17.06 17.06 17.06 270,100
Mar 28, 2024 17.07 17.52 17.07 17.30 17.30 365,500
Mar 27, 2024 16.95 17.41 16.95 17.21 17.21 263,500
Mar 26, 2024 16.61 16.95 16.60 16.92 16.92 238,300
Mar 25, 2024 16.21 16.76 16.21 16.60 16.60 387,400
Mar 22, 2024 16.13 16.19 15.99 16.17 16.17 317,600
Mar 21, 2024 16.15 16.21 16.01 16.08 16.08 325,100
Mar 20, 2024 15.73 16.26 15.73 16.18 16.18 346,400
Mar 19, 2024 15.73 15.94 15.60 15.81 15.81 294,700
Mar 18, 2024 16.01 16.01 15.54 15.76 15.76 251,300
Mar 15, 2024 15.73 16.01 15.54 15.95 15.95 235,200
Mar 14, 2024 16.06 16.11 15.76 15.87 15.87 145,600
Mar 13, 2024 16.04 16.25 15.96 16.17 16.17 270,100
Mar 12, 2024 16.37 16.46 16.05 16.09 16.09 289,500
Mar 11, 2024 16.40 16.73 16.31 16.40 16.40 172,500
Mar 8, 2024 16.46 16.69 16.30 16.33 16.33 148,900
Mar 7, 2024 16.63 16.71 16.41 16.49 16.49 213,200
Mar 6, 2024 16.06 16.60 16.03 16.54 16.54 273,900
Mar 5, 2024 16.51 16.62 15.87 15.92 15.92 364,300
Mar 4, 2024 16.47 16.62 16.25 16.54 16.54 238,100
Mar 1, 2024 16.54 16.85 16.27 16.47 16.47 593,400
Feb 29, 2024 16.93 17.00 16.47 16.50 16.50 409,100
Feb 28, 2024 16.86 17.11 16.72 16.85 16.85 484,000
Feb 27, 2024 16.86 17.35 16.61 17.11 17.11 456,100
Feb 26, 2024 17.60 17.60 16.49 16.88 16.88 592,300
Feb 23, 2024 17.28 17.69 17.05 17.60 17.60 682,500
Feb 22, 2024 17.11 17.59 16.67 17.32 17.32 1,578,100
Feb 21, 2024 15.94 16.63 15.20 16.60 16.60 1,478,800
Feb 20, 2024 14.21 14.85 14.19 14.59 14.59 837,800
Feb 16, 2024 14.16 14.45 14.05 14.31 14.31 344,400
Feb 15, 2024 14.38 14.53 14.13 14.24 14.24 346,200
Feb 14, 2024 14.04 14.39 14.03 14.29 14.29 547,700
Feb 13, 2024 14.37 14.39 13.80 14.04 14.04 374,600
Feb 12, 2024 13.97 14.66 13.97 14.66 14.66 467,500
Feb 9, 2024 13.91 14.11 13.66 14.04 14.04 367,000
Feb 8, 2024 13.85 13.96 13.64 13.88 13.88 284,400
Feb 7, 2024 14.32 14.32 13.89 13.94 13.94 433,700
Feb 6, 2024 13.70 14.30 13.70 14.30 14.30 708,500
Feb 5, 2024 13.98 14.04 13.62 13.68 13.68 236,900
Feb 2, 2024 13.96 14.11 13.79 13.98 13.98 307,600
Feb 1, 2024 14.08 14.14 13.85 14.09 14.09 404,200
Jan 31, 2024 14.30 14.44 13.99 14.01 14.01 325,100
Jan 30, 2024 14.50 14.54 14.34 14.36 14.36 334,800
Jan 29, 2024 14.36 14.67 14.10 14.54 14.54 679,200
Jan 26, 2024 14.56 14.61 14.21 14.37 14.37 536,100
Jan 25, 2024 14.41 14.48 14.14 14.44 14.44 368,400
Jan 24, 2024 14.53 14.68 14.20 14.29 14.29 262,500
Jan 23, 2024 14.41 14.54 14.20 14.44 14.44 220,400
Jan 22, 2024 14.53 14.71 14.15 14.34 14.34 333,600
Jan 19, 2024 14.94 14.94 14.40 14.59 14.59 277,900
Jan 18, 2024 14.94 15.03 14.64 14.89 14.89 419,400
Jan 17, 2024 14.91 15.08 14.62 14.73 14.73 291,600
Jan 16, 2024 15.12 15.39 15.00 15.16 15.16 928,900

Related Tickers

ALC Alcon Inc.
83.17
-0.29%
 
COO The Cooper Companies, Inc.
91.84
+1.69%
 
STVN Stevanato Group S.p.A.
22.16
-3.42%
 
UTMD Utah Medical Products, Inc.
61.28
+0.61%
 
HOLX Hologic, Inc.
70.96
-1.03%
 
AVTR Avantor, Inc.
21.81
+0.67%
 
BAX Baxter International Inc.
30.55
+3.84%
 
WST West Pharmaceutical Services, Inc.
339.22
+2.26%
 
WRBY Warby Parker Inc.
24.87
-1.80%
 
RMD ResMed Inc.
230.94
-1.23%