Get the Stockscreener App
16.87
0.24%
0.04
Bausch Lomb Corp Stock (BLCO) Price History
The historical daily chart and data for Bausch Lomb Corp stock (BLCO), show that the latest closing stock price as of August 11, 2026, is $16.87.
- Bausch Lomb Corp all-time high stock price is $21.95, occurred on June 30, 2023.
- The lowest Bausch Lomb Corp stock price recorded was $10.45 on April 30, 2025. Since then, Bausch Lomb Corp's stock price has risen over 61.44% to $16.87 now.
- The 52-week high stock price for BLCO is $18.91, representing a 12.12% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for BLCO is $13.09, indicating a -22.41% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Bausch Lomb Corp (BLCO) stock in the beginning of 2025 was $17.52. The stock closed the year at $15.51, a loss of over -11.47% for the year.
The table below shows more information about BLCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $17.05 | $16.70 | $0.345 | 195,853.0 | +0.24% |
| Aug 10, 2026 | $17.00 | $16.60 | $0.40 | 324,953.0 | +0.30% |
| Aug 07, 2026 | $16.78 | $16.36 | $0.425 | 257,664.0 | +2.63% |
| Aug 06, 2026 | $16.81 | $16.31 | $0.50 | 328,645.0 | -2.45% |
| Aug 05, 2026 | $16.84 | $16.15 | $0.69 | 220,955.0 | +0.48% |
| Aug 04, 2026 | $16.78 | $16.50 | $0.28 | 319,529.0 | -0.54% |
| Aug 03, 2026 | $17.11 | $16.55 | $0.555 | 429,056.0 | -0.83% |
| Jul 31, 2026 | $16.94 | $16.39 | $0.555 | 395,733.0 | -0.47% |
| Jul 30, 2026 | $17.01 | $16.00 | $1.01 | 598,974.0 | +4.88% |
| Jul 29, 2026 | $16.91 | $15.64 | $1.27 | 592,020.0 | -2.47% |
| Jul 28, 2026 | $16.80 | $16.30 | $0.495 | 809,116.0 | +2.03% |
| Jul 27, 2026 | $16.54 | $16.24 | $0.295 | 696,896.0 | +0.68% |
| Jul 24, 2026 | $16.29 | $16.00 | $0.29 | 563,839.0 | +1.19% |
| Jul 23, 2026 | $16.10 | $15.75 | $0.35 | 408,198.0 | +0.19% |
| Jul 22, 2026 | $16.14 | $15.80 | $0.335 | 447,128.0 | -0.25% |
| Jul 21, 2026 | $16.06 | $15.74 | $0.3225 | 404,024.0 | +0.06% |
| Jul 20, 2026 | $16.41 | $15.85 | $0.56 | 349,785.0 | -1.72% |
| Jul 17, 2026 | $16.92 | $16.20 | $0.725 | 333,983.0 | -3.27% |
| Jul 16, 2026 | $16.83 | $16.37 | $0.46 | 501,344.0 | +3.26% |
| Jul 15, 2026 | $16.42 | $15.96 | $0.46 | 498,896.0 | +2.01% |
| Jul 14, 2026 | $16.34 | $15.91 | $0.43 | 337,010.0 | -1.54% |
Bausch Lomb Corp Stock (BLCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bausch Lomb Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bausch Lomb Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bausch Lomb Corp Stock (BLCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $17.11 | $16.15 | $0.955 | 2,272,508.0 | -0.24% |
| Jul, 2026 | $17.46 | $15.64 | $1.82 | 9,780,085.0 | +2.11% |
| Jun, 2026 | $16.69 | $14.65 | $2.04 | 9,488,217.0 | +5.81% |
| May, 2026 | $16.41 | $15.40 | $1.01 | 9,363,082.0 | -1.57% |
| Apr, 2026 | $17.12 | $15.26 | $1.86 | 8,725,801.0 | +0.00% |
| Mar, 2026 | $18.42 | $15.14 | $3.28 | 9,879,607.0 | -13.11% |
| Feb, 2026 | $18.91 | $16.17 | $2.74 | 8,813,870.0 | +9.58% |
| Jan, 2026 | $17.86 | $16.22 | $1.64 | 6,766,280.0 | -2.22% |
Bausch Lomb Corp Stock (BLCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.70 | $16.03 | $1.67 | 7,144,028.0 | +5.99% |
| Nov, 2025 | $16.81 | $14.44 | $2.37 | 9,231,858.0 | +8.37% |
| Oct, 2025 | $16.00 | $13.77 | $2.23 | 11,154,630.0 | -0.86% |
| Sep, 2025 | $15.56 | $14.14 | $1.42 | 11,082,447.0 | +3.01% |
| Aug, 2025 | $15.04 | $13.20 | $1.84 | 14,224,183.0 | +7.34% |
| Jul, 2025 | $15.13 | $12.72 | $2.41 | 20,182,609.0 | +4.77% |
| Jun, 2025 | $13.31 | $11.22 | $2.09 | 14,049,624.0 | +13.43% |
| May, 2025 | $12.29 | $10.83 | $1.46 | 19,308,506.0 | -0.78% |
| Apr, 2025 | $14.56 | $10.45 | $4.12 | 19,674,482.0 | -20.28% |
| Mar, 2025 | $16.15 | $13.88 | $2.27 | 13,574,109.0 | -9.38% |
| Feb, 2025 | $17.76 | $15.62 | $2.14 | 14,845,927.0 | -7.78% |
| Jan, 2025 | $18.55 | $16.73 | $1.82 | 11,090,924.0 | -3.93% |
Bausch Lomb Corp Stock (BLCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.71 | $17.57 | $3.14 | 10,735,654.0 | -10.24% |
| Nov, 2024 | $20.89 | $18.75 | $2.14 | 7,745,517.0 | -2.27% |
| Oct, 2024 | $21.69 | $18.10 | $3.59 | 14,871,988.0 | +5.13% |
| Sep, 2024 | $21.00 | $15.41 | $5.59 | 18,220,114.0 | +17.41% |
| Aug, 2024 | $17.85 | $15.21 | $2.64 | 10,822,795.0 | -4.59% |
| Jul, 2024 | $17.50 | $14.05 | $3.45 | 18,983,473.0 | +18.60% |
| Jun, 2024 | $15.72 | $14.41 | $1.31 | 5,454,191.0 | -5.35% |
| May, 2024 | $15.66 | $13.16 | $2.50 | 12,065,180.0 | +5.50% |
| Apr, 2024 | $17.36 | $13.80 | $3.56 | 11,390,673.0 | -15.95% |
| Mar, 2024 | $17.52 | $15.54 | $1.98 | 5,734,260.0 | +4.85% |
| Feb, 2024 | $17.70 | $13.62 | $4.08 | 11,318,782.0 | +17.77% |
| Jan, 2024 | $17.24 | $13.99 | $3.25 | 10,224,659.0 | -17.88% |
1.75%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):