BLCO - Bausch & Lomb Corp
16.03
0 0%
Share volume: 569,291
Last Updated: 05-12-2026
Medical Equipment/Ophthalmic Goods:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.03
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $16.03 | $16.03 | $16.21 | $16.21 | $15.86 | $15.86 | $16.03 | $16.03 | 569,291 | $569,291.00 |
| 05-11-2026 | $16.16 | $16.16 | $16.32 | $16.32 | $15.96 | $15.96 | $16.03 | $16.03 | 780,501 | $780,501.00 |
| 05-08-2026 | $15.97 | $15.97 | $16.31 | $16.31 | $15.67 | $15.67 | $16.18 | $16.18 | 593,441 | $593,441.00 |
| 05-07-2026 | $16.10 | $16.10 | $16.15 | $16.15 | $15.89 | $15.89 | $15.91 | $15.91 | 262,686 | $262,686.00 |
| 05-06-2026 | $16.20 | $16.20 | $16.20 | $16.20 | $15.82 | $15.82 | $16.00 | $16.00 | 446,105 | $446,105.00 |
| 05-05-2026 | $16.30 | $16.30 | $16.41 | $16.41 | $15.93 | $15.93 | $16.00 | $16.00 | 370,731 | $370,731.00 |
| 05-04-2026 | $16.22 | $16.22 | $16.31 | $16.31 | $15.92 | $15.92 | $16.30 | $16.30 | 609,604 | $609,604.00 |
| 05-01-2026 | $15.92 | $15.92 | $16.36 | $16.36 | $15.73 | $15.73 | $16.31 | $16.31 | 711,955 | $711,955.00 |
| 04-30-2026 | $15.32 | $15.32 | $15.91 | $15.91 | $15.32 | $15.32 | $15.90 | $15.90 | 744,068 | $744,068.00 |
| 04-29-2026 | $16.07 | $16.07 | $16.39 | $16.39 | $15.26 | $15.26 | $15.34 | $15.34 | 898,218 | $898,218.00 |