BLCO - Bausch & Lomb Corp
18.05
0.070 0.388%
Share volume: 353,367
Last Updated: 03-04-2026
Medical Equipment/Ophthalmic Goods:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$17.98
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $18.20 | $18.20 | $18.20 | $18.20 | $17.82 | $17.82 | $18.05 | $18.05 | 353,367 | $353,367.00 |
| 03-03-2026 | $17.89 | $17.89 | $18.22 | $18.22 | $17.48 | $17.48 | $17.98 | $17.98 | 434,207 | $428,821.00 |
| 03-02-2026 | $17.96 | $17.96 | $18.42 | $18.42 | $17.57 | $17.57 | $18.41 | $18.41 | 756,771 | $756,771.00 |
| 02-27-2026 | $18.24 | $18.24 | $18.40 | $18.40 | $18.15 | $18.15 | $18.30 | $18.30 | 294,225 | $294,225.00 |
| 02-26-2026 | $18.58 | $18.58 | $18.62 | $18.62 | $17.98 | $17.98 | $18.49 | $18.49 | 396,261 | $396,261.00 |
| 02-25-2026 | $18.87 | $18.87 | $18.92 | $18.92 | $18.52 | $18.52 | $18.60 | $18.60 | 406,950 | $406,950.00 |
| 02-24-2026 | $18.10 | $18.10 | $18.64 | $18.64 | $18.10 | $18.10 | $18.44 | $18.44 | 507,373 | $507,373.00 |
| 02-23-2026 | $18.06 | $18.06 | $18.06 | $18.06 | $17.63 | $17.63 | $17.99 | $17.99 | 386,925 | $386,925.00 |
| 02-20-2026 | $17.60 | $17.60 | $18.12 | $18.12 | $17.56 | $17.56 | $17.94 | $17.94 | 367,188 | $367,188.00 |
| 02-19-2026 | $17.62 | $17.62 | $18.09 | $18.09 | $17.38 | $17.38 | $17.65 | $17.65 | 687,034 | $687,034.00 |