5 DAY PERFORMANCE
+5.65%
1 MONTH PERFORMANCE
-22.08%
3 MONTH PERFORMANCE
-30.75%
6 MONTH PERFORMANCE
-42.33%
YEAR-TO-DATE PERFORMANCE
-33.78%
1 YEAR PERFORMANCE
-16.36%
Bausch + Lomb Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $12.26 | $11.93 (-2.69%) | $12.38 | $11.75 | 524,446 | $4.20 B |
| 04/14/2025 | $11.63 | $12.25 (5.33%) | $12.28 | $11.58 | 850,510 | $4.31 B |
| 04/11/2025 | $11.37 | $11.40 (0.26%) | $11.46 | $10.96 | 624,000 | $4.01 B |
| 04/10/2025 | $12.25 | $11.32 (-7.59%) | $12.25 | $10.88 | 1.06 M | $3.98 B |
| 04/09/2025 | $11.00 | $12.53 (13.91%) | $12.56 | $10.46 | 1.44 M | $4.41 B |
| 04/08/2025 | $12.28 | $11.00 (-10.42%) | $12.28 | $10.88 | 784,418 | $3.87 B |
| 04/07/2025 | $11.67 | $11.87 (1.71%) | $12.28 | $11.21 | 652,521 | $4.18 B |
| 04/04/2025 | $12.79 | $12.11 (-5.32%) | $12.79 | $11.94 | 1.17 M | $4.26 B |
| 04/03/2025 | $13.90 | $12.99 (-6.55%) | $14.13 | $12.91 | 1.11 M | $4.57 B |
| 04/02/2025 | $13.95 | $14.35 (2.87%) | $14.36 | $13.95 | 425,705 | $5.05 B |
| 04/01/2025 | $14.43 | $14.10 (-2.29%) | $14.57 | $13.99 | 882,300 | $4.96 B |
| 03/31/2025 | $13.94 | $14.50 (4.02%) | $14.70 | $13.94 | 1.90 M | $5.10 B |
| 03/28/2025 | $14.66 | $14.13 (-3.62%) | $14.66 | $13.88 | 1.79 M | $4.97 B |
| 03/27/2025 | $15.18 | $15.00 (-1.19%) | $15.33 | $13.94 | 2.86 M | $5.28 B |
| 03/26/2025 | $15.93 | $15.67 (-1.63%) | $15.99 | $15.62 | 373,230 | $5.51 B |
| 03/25/2025 | $15.95 | $15.89 (-0.38%) | $16.08 | $15.81 | 457,318 | $5.59 B |
| 03/24/2025 | $15.61 | $15.91 (1.92%) | $16.08 | $15.61 | 408,600 | $5.60 B |
| 03/21/2025 | $15.73 | $15.56 (-1.08%) | $15.73 | $15.47 | 162,600 | $5.47 B |
| 03/20/2025 | $15.49 | $15.75 (1.68%) | $15.77 | $15.42 | 359,200 | $5.54 B |
| 03/19/2025 | $15.42 | $15.49 (0.45%) | $15.54 | $15.29 | 216,008 | $5.45 B |
| 03/18/2025 | $15.32 | $15.48 (1.04%) | $15.48 | $15.23 | 236,700 | $5.45 B |
| 03/17/2025 | $15.35 | $15.40 (0.33%) | $15.52 | $15.26 | 218,700 | $5.42 B |
| 03/14/2025 | $15.25 | $15.35 (0.66%) | $15.42 | $15.13 | 278,300 | $5.40 B |
| 03/13/2025 | $15.27 | $15.19 (-0.52%) | $15.32 | $15.07 | 304,600 | $5.34 B |
| 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 |
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.
