5 DAY PERFORMANCE
+9.63%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
+13.50%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
+9.15%
Bausch + Lomb Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.52 | $15.24 (-1.8%) | $15.58 | $15.11 | 474,621 | $5.36 B |
| 03/11/2025 | $15.84 | $15.53 (-1.96%) | $15.86 | $15.33 | 725,031 | $5.46 B |
| 03/10/2025 | $16.00 | $15.90 (-0.63%) | $16.14 | $15.90 | 612,900 | $5.59 B |
| 03/07/2025 | $16.00 | $16.10 (0.63%) | $16.15 | $15.89 | 616,100 | $5.66 B |
| 03/06/2025 | $15.59 | $15.99 (2.57%) | $16.02 | $15.54 | 481,347 | $5.63 B |
| 03/05/2025 | $15.93 | $15.70 (-1.44%) | $16.10 | $15.67 | 591,631 | $5.52 B |
| 03/04/2025 | $15.78 | $15.84 (0.38%) | $16.08 | $15.51 | 541,600 | $5.57 B |
| 03/03/2025 | $15.88 | $15.86 (-0.13%) | $16.14 | $15.68 | 494,949 | $5.58 B |
| 02/28/2025 | $15.80 | $16.00 (1.27%) | $16.02 | $15.80 | 709,463 | $5.63 B |
| 02/27/2025 | $15.77 | $15.80 (0.19%) | $15.96 | $15.64 | 574,848 | $5.56 B |
| 02/26/2025 | $16.00 | $15.86 (-0.88%) | $16.15 | $15.81 | 727,973 | $5.58 B |
| 02/25/2025 | $15.87 | $15.97 (0.63%) | $16.10 | $15.81 | 483,000 | $5.62 B |
| 02/24/2025 | $15.75 | $15.81 (0.38%) | $15.97 | $15.69 | 497,605 | $5.56 B |
| 02/21/2025 | $15.77 | $15.75 (-0.13%) | $16.07 | $15.65 | 589,710 | $5.54 B |
| 02/20/2025 | $16.04 | $15.89 (-0.94%) | $16.31 | $15.88 | 1.44 M | $5.59 B |
| 02/19/2025 | $16.26 | $16.30 (0.25%) | $16.60 | $15.62 | 1.25 M | $5.73 B |
| 02/18/2025 | $16.35 | $16.35 (0%) | $16.48 | $16.25 | 605,288 | $5.75 B |
| 02/14/2025 | $16.72 | $16.41 (-1.85%) | $16.87 | $16.40 | 341,100 | $5.77 B |
| 02/13/2025 | $16.55 | $16.64 (0.54%) | $16.76 | $16.40 | 532,400 | $5.86 B |
| 02/12/2025 | $15.93 | $16.44 (3.2%) | $16.50 | $15.89 | 659,200 | $5.79 B |
| 02/11/2025 | $16.21 | $16.10 (-0.68%) | $16.21 | $16.09 | 281,420 | $5.67 B |
| 02/10/2025 | $16.04 | $16.24 (1.25%) | $16.39 | $15.83 | 711,070 | $5.71 B |
| 02/07/2025 | $16.16 | $16.10 (-0.37%) | $16.36 | $16.00 | 554,441 | $5.67 B |
| 02/06/2025 | $16.54 | $16.06 (-2.9%) | $16.82 | $16.00 | 3.99 M | $5.65 B |
| 02/05/2025 | $17.62 | $17.75 (0.74%) | $17.76 | $17.58 | 309,709 | $6.25 B |
| 02/04/2025 | $17.38 | $17.50 (0.69%) | $17.72 | $17.28 | 316,719 | $6.16 B |
| 02/03/2025 | $17.03 | $17.45 (2.47%) | $17.51 | $16.99 | 464,104 | $6.14 B |
| 01/31/2025 | $17.71 | $17.35 (-2.03%) | $17.81 | $17.23 | 362,000 | $6.11 B |
| 01/30/2025 | $17.96 | $17.65 (-1.73%) | $18.14 | $17.55 | 358,300 | $6.21 B |
| 01/29/2025 | $17.06 | $17.88 (4.81%) | $17.97 | $17.01 | 679,014 | $6.29 B |
| 01/28/2025 | $17.38 | $17.41 (0.17%) | $17.74 | $17.31 | 507,929 | $6.13 B |
| 01/27/2025 | $17.13 | $17.45 (1.87%) | $17.62 | $17.11 | 507,510 | $6.14 B |
| 01/24/2025 | $16.80 | $17.19 (2.32%) | $17.27 | $16.80 | 580,500 | $6.05 B |
| 01/23/2025 | $17.07 | $16.85 (-1.29%) | $17.13 | $16.73 | 879,117 | $5.93 B |
| 01/22/2025 | $17.22 | $17.07 (-0.87%) | $17.37 | $16.92 | 1.29 M | $6.01 B |
| 01/21/2025 | $17.45 | $17.18 (-1.55%) | $17.50 | $16.98 | 833,200 | $6.05 B |
| 01/17/2025 | $17.47 | $17.36 (-0.63%) | $17.57 | $17.32 | 711,230 | $6.11 B |
| 01/16/2025 | $17.04 | $17.44 (2.35%) | $17.46 | $17.00 | 855,400 | $6.14 B |
| 01/15/2025 | $17.37 | $17.27 (-0.58%) | $17.50 | $17.22 | 193,534 | $6.08 B |
| 01/14/2025 | $17.37 | $17.24 (-0.75%) | $17.41 | $16.76 | 595,000 | $6.07 B |
| 01/13/2025 | $17.83 | $17.37 (-2.58%) | $17.85 | $17.16 | 406,600 | $6.11 B |
| 01/10/2025 | $17.89 | $17.76 (-0.73%) | $18.00 | $17.71 | 586,937 | $6.25 B |
| 01/08/2025 | $17.78 | $18.08 (1.69%) | $18.34 | $17.78 | 398,500 | $6.36 B |
| 01/07/2025 | $17.76 | $17.90 (0.79%) | $17.95 | $17.59 | 469,153 | $6.30 B |
| 01/06/2025 | $17.69 | $17.65 (-0.23%) | $18.22 | $17.63 | 390,000 | $6.21 B |
| 01/03/2025 | $18.01 | $17.74 (-1.5%) | $18.10 | $17.72 | 290,000 | $6.24 B |
| 01/02/2025 | $18.19 | $18.00 (-1.04%) | $18.55 | $17.96 | 342,200 | $6.33 B |
| 12/31/2024 | $17.74 | $18.06 (1.8%) | $18.18 | $17.74 | 312,600 | $6.36 B |
| 12/30/2024 | $17.68 | $17.79 (0.62%) | $17.88 | $17.63 | 386,014 | $6.26 B |
| 12/27/2024 | $18.05 | $17.97 (-0.44%) | $18.24 | $17.85 | 291,200 | $6.32 B |
| 12/26/2024 | $17.86 | $18.14 (1.57%) | $18.21 | $17.80 | 217,729 | $6.38 B |
| 12/24/2024 | $17.93 | $17.86 (-0.39%) | $17.93 | $17.64 | 165,300 | $6.28 B |
| 12/23/2024 | $17.94 | $17.83 (-0.61%) | $18.01 | $17.57 | 508,900 | $6.27 B |
| 12/20/2024 | $17.85 | $18.00 (0.84%) | $18.20 | $17.85 | 401,500 | $6.33 B |
| 12/19/2024 | $18.27 | $17.95 (-1.75%) | $18.49 | $17.87 | 349,400 | $6.32 B |
| 12/18/2024 | $18.91 | $18.24 (-3.54%) | $18.99 | $18.24 | 438,600 | $6.42 B |
| 12/17/2024 | $18.46 | $18.85 (2.11%) | $18.89 | $18.41 | 361,626 | $6.63 B |
| 12/16/2024 | $18.43 | $18.55 (0.65%) | $18.76 | $18.42 | 447,620 | $6.53 B |
| 12/13/2024 | $18.52 | $18.60 (0.43%) | $18.65 | $18.21 | 756,145 | $6.55 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.
