MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLCO — Bausch + Lomb Corporation
NYSEBausch + Lomb Corporation
$17.11
+0.17(+1.00%)
- O
- 17.13
- H
- 17.16
- L
- 16.80
- V
- 348.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.11
Period Return+36.99%
Period High$18.92
Period Low$10.45
Avg Daily Volume535.1K
Total Trading Days365
BLCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.13 | $17.16 | $16.80 | $17.11 | +$0.17 | +1.00% | 348,076 | $17.05 | $16.80 $17.16 |
| Oct 1, 2026 | $16.90 | $17.11 | $16.77 | $16.94 | $-0.06 | -0.35% | 584,100 | $16.94 | $16.77 $17.11 |
| Sep 30, 2026 | $17.15 | $17.29 | $16.86 | $17.00 | $-0.14 | -0.82% | 232,486 | $17.06 | $16.86 $17.29 |
| Sep 29, 2026 | $16.91 | $17.19 | $16.72 | $17.14 | +$0.19 | +1.12% | 232,358 | $17.07 | $16.72 $17.19 |
| Sep 28, 2026 | $16.80 | $16.98 | $16.60 | $16.95 | +$0.09 | +0.53% | 418,814 | $16.87 | $16.60 $16.98 |
| Sep 25, 2026 | $16.92 | $16.98 | $16.82 | $16.86 | +$0.06 | +0.36% | 162,107 | $16.89 | $16.82 $16.98 |
| Sep 24, 2026 | $17.02 | $17.09 | $16.79 | $16.80 | $-0.25 | -1.47% | 170,721 | $16.86 | $16.79 $17.09 |
| Sep 23, 2026 | $17.32 | $17.43 | $16.85 | $17.05 | $-0.27 | -1.56% | 299,089 | $17.09 | $16.85 $17.43 |
| Sep 22, 2026 | $16.93 | $17.36 | $16.81 | $17.32 | +$0.52 | +3.10% | 277,205 | $17.25 | $16.81 $17.36 |
| Sep 21, 2026 | $17.00 | $17.01 | $16.70 | $16.80 | $-0.05 | -0.30% | 482,801 | $16.80 | $16.70 $17.01 |
| Sep 18, 2026 | $16.76 | $17.00 | $16.60 | $16.85 | +$0.08 | +0.48% | 359,135 | $16.85 | $16.60 $17.00 |
| Sep 17, 2026 | $17.21 | $17.28 | $16.71 | $16.77 | $-0.30 | -1.76% | 478,480 | $16.83 | $16.71 $17.28 |
| Sep 16, 2026 | $17.22 | $17.34 | $17.01 | $17.07 | $-0.16 | -0.93% | 193,999 | $17.12 | $17.01 $17.34 |
| Sep 15, 2026 | $17.65 | $17.65 | $17.15 | $17.23 | $-0.35 | -1.99% | 349,094 | $17.31 | $17.15 $17.65 |
| Sep 14, 2026 | $17.44 | $17.66 | $17.25 | $17.58 | +$0.33 | +1.91% | 203,061 | $17.50 | $17.25 $17.66 |
| Sep 11, 2026 | $17.79 | $17.79 | $17.01 | $17.25 | $-0.30 | -1.71% | 460,178 | $17.23 | $17.01 $17.79 |
| Sep 10, 2026 | $17.69 | $17.76 | $17.40 | $17.55 | $-0.24 | -1.35% | 521,451 | $17.65 | $17.40 $17.76 |
| Sep 9, 2026 | $17.80 | $18.21 | $17.63 | $17.79 | +$0.06 | +0.34% | 484,927 | $17.90 | $17.63 $18.21 |
| Sep 8, 2026 | $17.80 | $17.96 | $17.47 | $17.73 | $-0.31 | -1.72% | 335,609 | $17.69 | $17.47 $17.96 |
| Sep 4, 2026 | $17.92 | $18.17 | $17.86 | $18.04 | $-0.10 | -0.55% | 414,107 | $18.06 | $17.86 $18.17 |
| Sep 3, 2026 | $18.22 | $18.27 | $17.77 | $18.14 | +$0.14 | +0.78% | 298,656 | $18.04 | $17.77 $18.27 |
| Sep 2, 2026 | $17.94 | $18.47 | $17.87 | $18.00 | +$0.12 | +0.67% | 355,790 | $18.18 | $17.87 $18.47 |
| Sep 1, 2026 | $17.65 | $17.95 | $17.63 | $17.88 | +$0.40 | +2.29% | 645,490 | $17.85 | $17.63 $17.95 |
| Aug 31, 2026 | $17.01 | $17.51 | $17.00 | $17.48 | +$0.33 | +1.92% | 624,846 | $17.35 | $17.00 $17.51 |
| Aug 28, 2026 | $17.16 | $17.30 | $16.94 | $17.15 | +$0.02 | +0.12% | 403,113 | $17.09 | $16.94 $17.30 |
| Aug 27, 2026 | $17.28 | $17.39 | $16.95 | $17.13 | $-0.12 | -0.70% | 559,311 | $17.13 | $16.95 $17.39 |
| Aug 26, 2026 | $17.33 | $17.35 | $17.05 | $17.25 | +$0.00 | +0.00% | 350,897 | $17.22 | $17.05 $17.35 |
| Aug 25, 2026 | $17.44 | $17.44 | $17.00 | $17.25 | $-0.07 | -0.40% | 476,332 | $17.23 | $17.00 $17.44 |
| Aug 24, 2026 | $17.29 | $17.56 | $17.21 | $17.32 | +$0.08 | +0.46% | 290,494 | $17.31 | $17.21 $17.56 |
| Aug 21, 2026 | $17.29 | $17.45 | $17.16 | $17.24 | +$0.04 | +0.23% | 239,915 | $17.29 | $17.16 $17.45 |