5 DAY PERFORMANCE
-10.44%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
+29.83%
YEAR-TO-DATE PERFORMANCE
-15.89%
1 YEAR PERFORMANCE
-24.31%
Bausch + Lomb Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.00 | $16.82 (-1.06%) | $17.35 | $16.81 | 234.50 K | $5.96 B |
| 12/04/2025 | $16.80 | $16.81 (0.06%) | $17.15 | $16.80 | 172.00 K | $5.95 B |
| 12/03/2025 | $17.05 | $16.96 (-0.53%) | $17.10 | $16.73 | 454.80 K | $6.01 B |
| 12/02/2025 | $17.63 | $17.05 (-3.29%) | $17.70 | $16.82 | 704.33 K | $6.04 B |
| 12/01/2025 | $16.10 | $16.56 (2.86%) | $16.75 | $16.03 | 390.71 K | $5.87 B |
| 11/28/2025 | $16.23 | $16.19 (-0.25%) | $16.34 | $16.18 | 119.50 K | $5.73 B |
| 11/26/2025 | $15.99 | $16.20 (1.31%) | $16.22 | $15.93 | 197.12 K | $5.74 B |
| 11/25/2025 | $15.46 | $15.89 (2.78%) | $15.99 | $15.46 | 244.44 K | $5.63 B |
| 11/24/2025 | $15.08 | $15.45 (2.45%) | $15.59 | $15.08 | 244.50 K | $5.47 B |
| 11/21/2025 | $14.57 | $15.07 (3.43%) | $15.33 | $14.54 | 403.23 K | $5.34 B |
| 11/20/2025 | $14.75 | $14.56 (-1.29%) | $14.79 | $14.44 | 375.74 K | $5.16 B |
| 11/19/2025 | $15.09 | $14.62 (-3.11%) | $15.15 | $14.60 | 344.29 K | $5.18 B |
| 11/18/2025 | $14.90 | $15.10 (1.34%) | $15.21 | $14.69 | 1.10 M | $5.35 B |
| 11/17/2025 | $15.61 | $15.00 (-3.91%) | $15.68 | $14.89 | 742.62 K | $5.31 B |
| 11/14/2025 | $15.58 | $15.60 (0.13%) | $15.87 | $15.24 | 434.84 K | $5.53 B |
| 11/13/2025 | $16.80 | $15.69 (-6.61%) | $16.81 | $15.60 | 912.44 K | $5.56 B |
| 11/12/2025 | $16.41 | $16.60 (1.16%) | $16.64 | $16.06 | 313.15 K | $5.88 B |
| 11/11/2025 | $16.00 | $16.43 (2.69%) | $16.75 | $15.81 | 571.20 K | $5.82 B |
| 11/10/2025 | $15.60 | $15.97 (2.37%) | $16.07 | $15.59 | 317.44 K | $5.66 B |
| 11/07/2025 | $15.47 | $15.55 (0.52%) | $15.57 | $15.30 | 211.80 K | $5.50 B |
| 11/06/2025 | $15.73 | $15.53 (-1.27%) | $15.76 | $15.26 | 589.40 K | $5.49 B |
| 11/05/2025 | $14.98 | $15.73 (5.01%) | $16.00 | $14.89 | 1.10 M | $5.56 B |
| 11/04/2025 | $15.12 | $15.00 (-0.79%) | $15.32 | $14.94 | 648.20 K | $5.31 B |
| 11/03/2025 | $14.93 | $15.25 (2.14%) | $15.29 | $14.60 | 361.42 K | $5.39 B |
| 10/31/2025 | $15.21 | $14.94 (-1.78%) | $15.21 | $14.83 | 388.74 K | $5.28 B |
| 10/30/2025 | $15.31 | $15.14 (-1.11%) | $15.66 | $15.09 | 1.25 M | $5.36 B |
| 10/29/2025 | $15.99 | $15.47 (-3.25%) | $16.00 | $14.88 | 733.39 K | $5.47 B |
| 10/28/2025 | $15.45 | $15.20 (-1.62%) | $15.45 | $15.15 | 511.71 K | $5.38 B |
| 10/27/2025 | $15.49 | $15.37 (-0.77%) | $15.56 | $15.18 | 310.35 K | $5.44 B |
| 10/24/2025 | $15.95 | $15.52 (-2.7%) | $15.97 | $15.49 | 209.80 K | $5.49 B |
| 10/23/2025 | $15.73 | $15.78 (0.32%) | $15.81 | $15.63 | 269.10 K | $5.58 B |
| 10/22/2025 | $15.55 | $15.71 (1.03%) | $15.79 | $15.50 | 306.10 K | $5.56 B |
| 10/21/2025 | $15.71 | $15.63 (-0.51%) | $15.87 | $15.57 | 401.60 K | $5.53 B |
| 10/20/2025 | $15.08 | $15.75 (4.44%) | $15.90 | $15.08 | 867.10 K | $5.57 B |
| 10/17/2025 | $14.84 | $15.00 (1.08%) | $15.02 | $14.77 | 258.52 K | $5.31 B |
| 10/16/2025 | $14.67 | $14.86 (1.3%) | $15.17 | $14.67 | 290.50 K | $5.26 B |
| 10/15/2025 | $15.19 | $14.97 (-1.45%) | $15.29 | $14.91 | 224.20 K | $5.29 B |
| 10/14/2025 | $14.81 | $15.13 (2.16%) | $15.31 | $14.75 | 293.74 K | $5.35 B |
| 10/13/2025 | $14.39 | $14.88 (3.41%) | $14.88 | $14.39 | 370.53 K | $5.26 B |
| 10/10/2025 | $14.53 | $14.32 (-1.45%) | $14.53 | $13.77 | 1.39 M | $5.06 B |
| 10/09/2025 | $14.66 | $14.42 (-1.64%) | $14.70 | $14.30 | 556.50 K | $5.10 B |
| 10/08/2025 | $14.72 | $14.71 (-0.07%) | $14.82 | $14.52 | 385.47 K | $5.20 B |
| 10/07/2025 | $14.81 | $14.66 (-1.01%) | $14.98 | $14.61 | 238.70 K | $5.19 B |
| 10/06/2025 | $15.25 | $14.89 (-2.36%) | $15.25 | $14.83 | 278.10 K | $5.27 B |
| 10/03/2025 | $14.83 | $15.20 (2.49%) | $15.21 | $14.67 | 298.40 K | $5.38 B |
| 10/02/2025 | $14.52 | $14.76 (1.65%) | $14.81 | $14.40 | 551.20 K | $5.22 B |
| 10/01/2025 | $15.00 | $14.67 (-2.2%) | $15.19 | $14.62 | 811.10 K | $5.19 B |
| 09/30/2025 | $14.90 | $15.07 (1.14%) | $15.29 | $14.87 | 609.50 K | $5.33 B |
| 09/29/2025 | $14.75 | $14.96 (1.42%) | $15.01 | $14.50 | 452.15 K | $5.29 B |
| 09/26/2025 | $14.46 | $14.50 (0.28%) | $14.75 | $14.40 | 776.11 K | $5.13 B |
| 09/25/2025 | $14.87 | $14.37 (-3.36%) | $14.94 | $14.15 | 909.00 K | $5.08 B |
| 09/24/2025 | $15.07 | $15.01 (-0.4%) | $15.29 | $15.00 | 424.54 K | $5.31 B |
| 09/23/2025 | $15.20 | $15.08 (-0.79%) | $15.45 | $15.08 | 386.20 K | $5.33 B |
| 09/22/2025 | $15.20 | $15.25 (0.33%) | $15.30 | $15.15 | 534.62 K | $5.39 B |
| 09/19/2025 | $15.36 | $15.19 (-1.11%) | $15.36 | $15.10 | 1.24 M | $5.37 B |
| 09/18/2025 | $15.17 | $15.38 (1.38%) | $15.51 | $15.12 | 373.61 K | $5.44 B |
| 09/17/2025 | $15.00 | $15.12 (0.8%) | $15.57 | $14.99 | 322.65 K | $5.35 B |
| 09/16/2025 | $15.19 | $14.90 (-1.91%) | $15.41 | $14.89 | 851.11 K | $5.27 B |
| 09/15/2025 | $15.27 | $15.23 (-0.26%) | $15.31 | $15.03 | 355.80 K | $5.39 B |
| 09/12/2025 | $15.26 | $15.19 (-0.46%) | $15.38 | $15.13 | 310.30 K | $5.37 B |
| 09/11/2025 | $15.25 | $15.32 (0.46%) | $15.50 | $15.10 | 308.60 K | $5.42 B |
| 09/10/2025 | $15.35 | $15.00 (-2.28%) | $15.35 | $15.00 | 379.15 K | $5.31 B |
| 09/09/2025 | $15.49 | $15.30 (-1.23%) | $15.49 | $15.19 | 362.30 K | $5.41 B |
| 09/08/2025 | $15.07 | $15.52 (2.99%) | $15.56 | $14.89 | 722.82 K | $5.49 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.
