Get the Stockscreener App
16.00
0.50%
0.10
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 May 01, 2026, is $16.00.
- 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 53.11% to $16.00 now.
- The 52-week high stock price for BLCO is $18.91, representing a 18.22% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for BLCO is $10.83, indicating a -32.31% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $16.05 | $15.73 | $0.315 | 67,957.0 | +0.63% |
| Apr 30, 2026 | $15.91 | $15.32 | $0.59 | 742,042.0 | +3.65% |
| Apr 29, 2026 | $16.39 | $15.26 | $1.13 | 895,900.0 | -2.42% |
| Apr 28, 2026 | $16.00 | $15.68 | $0.32 | 549,564.0 | -1.01% |
| Apr 27, 2026 | $16.23 | $15.80 | $0.43 | 432,898.0 | +0.38% |
| Apr 24, 2026 | $15.87 | $15.67 | $0.20 | 251,881.0 | +0.25% |
| Apr 23, 2026 | $16.06 | $15.62 | $0.44 | 560,313.0 | -1.68% |
| Apr 22, 2026 | $16.32 | $15.90 | $0.42 | 648,531.0 | +0.06% |
| Apr 21, 2026 | $16.83 | $15.96 | $0.8725 | 398,348.0 | -4.30% |
| Apr 20, 2026 | $16.83 | $16.69 | $0.14 | 219,874.0 | -0.36% |
| Apr 17, 2026 | $17.12 | $16.74 | $0.38 | 421,082.0 | +1.39% |
| Apr 16, 2026 | $16.99 | $16.59 | $0.40 | 192,651.0 | -1.72% |
| Apr 15, 2026 | $16.91 | $16.70 | $0.21 | 232,579.0 | +1.02% |
| Apr 14, 2026 | $16.99 | $16.64 | $0.355 | 234,152.0 | +0.54% |
| Apr 13, 2026 | $16.63 | $16.17 | $0.46 | 299,848.0 | +0.79% |
| Apr 10, 2026 | $16.64 | $16.36 | $0.28 | 340,466.0 | +0.06% |
| Apr 09, 2026 | $16.49 | $16.14 | $0.35 | 223,326.0 | -0.36% |
| Apr 08, 2026 | $16.93 | $16.34 | $0.59 | 279,659.0 | +3.89% |
| Apr 07, 2026 | $16.32 | $15.89 | $0.43 | 383,687.0 | -2.57% |
| Apr 06, 2026 | $16.63 | $16.22 | $0.41 | 314,907.0 | -0.91% |
| Apr 02, 2026 | $16.89 | $16.28 | $0.6099 | 350,427.0 | -1.14% |
| Apr 01, 2026 | $16.76 | $15.89 | $0.87 | 753,666.0 | +4.91% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $17.12 | $15.26 | $1.86 | 8,793,758.0 | +0.63% |
| 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% |
1.11%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):