5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
+6.37%
3 MONTH PERFORMANCE
+8.04%
6 MONTH PERFORMANCE
-6.72%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
+15.13%
Bausch + Lomb Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $17.29 | $17.24 (-0.29%) | $17.45 | $17.16 | 239.92 K | $6.16 B |
| 08/20/2026 | $17.33 | $17.20 (-0.75%) | $17.47 | $17.04 | 411.81 K | $6.14 B |
| 08/19/2026 | $17.26 | $17.45 (1.1%) | $17.77 | $17.26 | 537.95 K | $6.23 B |
| 08/18/2026 | $17.06 | $17.04 (-0.12%) | $17.49 | $17.04 | 429.50 K | $6.08 B |
| 08/17/2026 | $17.00 | $17.00 (0%) | $17.12 | $16.77 | 407.65 K | $6.07 B |
| 08/14/2026 | $17.04 | $17.05 (0.06%) | $17.17 | $16.91 | 237.10 K | $6.09 B |
| 08/13/2026 | $16.72 | $16.98 (1.56%) | $17.04 | $16.60 | 410.50 K | $6.06 B |
| 08/12/2026 | $16.63 | $16.76 (0.78%) | $16.89 | $16.28 | 387.60 K | $5.98 B |
| 08/11/2026 | $16.70 | $16.87 (1.02%) | $17.05 | $16.70 | 195.90 K | $6.02 B |
| 08/10/2026 | $16.67 | $16.83 (0.96%) | $17.00 | $16.60 | 325.06 K | $6.01 B |
| 08/07/2026 | $16.43 | $16.78 (2.13%) | $16.78 | $16.36 | 257.70 K | $5.99 B |
| 08/06/2026 | $16.81 | $16.35 (-2.74%) | $16.81 | $16.31 | 328.65 K | $5.84 B |
| 08/05/2026 | $16.84 | $16.76 (-0.48%) | $16.84 | $16.15 | 221.10 K | $5.98 B |
| 08/04/2026 | $16.78 | $16.68 (-0.6%) | $16.78 | $16.50 | 319.54 K | $5.96 B |
| 08/03/2026 | $16.99 | $16.77 (-1.29%) | $17.11 | $16.55 | 429.10 K | $5.99 B |
| 07/31/2026 | $16.94 | $16.91 (-0.18%) | $16.94 | $16.39 | 469.24 K | $6.04 B |
| 07/30/2026 | $16.14 | $16.99 (5.27%) | $17.01 | $16.00 | 599.00 K | $6.07 B |
| 07/29/2026 | $16.16 | $16.20 (0.25%) | $16.91 | $15.64 | 592.10 K | $5.79 B |
| 07/28/2026 | $16.56 | $16.61 (0.3%) | $16.80 | $16.31 | 810.06 K | $5.93 B |
| 07/27/2026 | $16.38 | $16.28 (-0.61%) | $16.54 | $16.24 | 696.90 K | $5.81 B |
| 07/24/2026 | $16.15 | $16.17 (0.12%) | $16.29 | $16.00 | 563.84 K | $5.74 B |
| 07/23/2026 | $15.76 | $15.98 (1.4%) | $16.10 | $15.75 | 409.80 K | $5.68 B |
| 07/22/2026 | $16.01 | $15.95 (-0.37%) | $16.14 | $15.80 | 447.13 K | $5.67 B |
| 07/21/2026 | $15.74 | $15.99 (1.59%) | $16.06 | $15.74 | 404.03 K | $5.68 B |
| 07/20/2026 | $16.25 | $15.98 (-1.66%) | $16.41 | $15.85 | 349.80 K | $5.68 B |
| 07/17/2026 | $16.69 | $16.26 (-2.58%) | $16.92 | $16.20 | 334.00 K | $5.78 B |
| 07/16/2026 | $16.49 | $16.81 (1.94%) | $16.83 | $16.37 | 501.34 K | $5.97 B |
| 07/15/2026 | $15.97 | $16.28 (1.94%) | $16.42 | $15.96 | 500.80 K | $5.78 B |
| 07/14/2026 | $16.34 | $15.96 (-2.33%) | $16.34 | $15.91 | 338.91 K | $5.67 B |
| 07/13/2026 | $16.20 | $16.21 (0.06%) | $16.50 | $16.11 | 301.10 K | $5.76 B |
| 07/10/2026 | $16.68 | $16.23 (-2.7%) | $16.77 | $15.98 | 257.00 K | $5.76 B |
| 07/09/2026 | $16.74 | $16.73 (-0.06%) | $16.81 | $16.47 | 274.95 K | $5.94 B |
| 07/08/2026 | $16.99 | $16.66 (-1.94%) | $16.99 | $16.38 | 363.22 K | $5.92 B |
| 07/07/2026 | $17.30 | $17.10 (-1.16%) | $17.46 | $17.10 | 322.40 K | $6.07 B |
| 07/06/2026 | $17.18 | $17.11 (-0.41%) | $17.21 | $16.99 | 359.75 K | $6.08 B |
| 07/02/2026 | $16.78 | $17.16 (2.26%) | $17.25 | $16.54 | 493.85 K | $6.10 B |
| 07/01/2026 | $16.67 | $16.55 (-0.72%) | $16.99 | $16.55 | 493.30 K | $5.88 B |
| 06/30/2026 | $16.35 | $16.56 (1.28%) | $16.66 | $16.32 | 423.10 K | $5.88 B |
| 06/29/2026 | $16.45 | $16.63 (1.09%) | $16.66 | $16.24 | 307.00 K | $5.91 B |
| 06/26/2026 | $15.96 | $16.32 (2.26%) | $16.69 | $15.93 | 414.53 K | $5.80 B |
| 06/25/2026 | $15.64 | $15.91 (1.73%) | $16.03 | $15.64 | 341.07 K | $5.65 B |
| 06/24/2026 | $15.29 | $15.54 (1.64%) | $15.89 | $15.29 | 296.65 K | $5.52 B |
| 06/23/2026 | $14.86 | $15.24 (2.56%) | $15.30 | $14.86 | 418.15 K | $5.41 B |
| 06/22/2026 | $14.85 | $14.93 (0.54%) | $15.11 | $14.76 | 438.65 K | $5.30 B |
| 06/18/2026 | $14.88 | $14.87 (-0.07%) | $15.00 | $14.82 | 335.50 K | $5.28 B |
| 06/17/2026 | $14.99 | $14.86 (-0.87%) | $15.12 | $14.65 | 667.00 K | $5.28 B |
| 06/16/2026 | $15.10 | $14.99 (-0.73%) | $15.21 | $14.95 | 397.40 K | $5.32 B |
| 06/15/2026 | $15.26 | $15.00 (-1.7%) | $15.40 | $14.89 | 292.20 K | $5.33 B |
| 06/12/2026 | $15.40 | $15.08 (-2.08%) | $15.44 | $15.04 | 276.32 K | $5.36 B |
| 06/11/2026 | $15.30 | $15.29 (-0.07%) | $15.41 | $15.07 | 340.40 K | $5.43 B |
| 06/10/2026 | $15.49 | $15.26 (-1.48%) | $15.69 | $15.20 | 259.00 K | $5.42 B |
| 06/09/2026 | $15.35 | $15.65 (1.95%) | $15.77 | $15.35 | 474.00 K | $5.56 B |
| 06/08/2026 | $15.38 | $15.18 (-1.3%) | $15.52 | $15.12 | 381.12 K | $5.39 B |
| 06/05/2026 | $15.30 | $15.46 (1.05%) | $15.57 | $15.23 | 585.33 K | $5.49 B |
| 06/04/2026 | $15.01 | $15.35 (2.27%) | $15.49 | $15.01 | 388.41 K | $5.45 B |
| 06/03/2026 | $14.88 | $14.87 (-0.07%) | $15.02 | $14.80 | 1.11 M | $5.28 B |
| 06/02/2026 | $15.29 | $14.98 (-2.03%) | $15.36 | $14.94 | 590.21 K | $5.32 B |
| 06/01/2026 | $15.51 | $15.39 (-0.77%) | $15.68 | $15.16 | 774.10 K | $5.47 B |
| 05/29/2026 | $15.55 | $15.65 (0.64%) | $15.71 | $15.43 | 819.82 K | $5.56 B |
| 05/28/2026 | $15.55 | $15.59 (0.26%) | $15.69 | $15.40 | 287.80 K | $5.54 B |
| 05/27/2026 | $15.92 | $15.72 (-1.26%) | $15.96 | $15.62 | 297.80 K | $5.58 B |
| 05/26/2026 | $15.98 | $15.78 (-1.25%) | $15.98 | $15.66 | 278.55 K | $5.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
