5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
+20.79%
6 MONTH PERFORMANCE
+20.88%
YEAR-TO-DATE PERFORMANCE
+3.40%
1 YEAR PERFORMANCE
+8.34%
Bausch + Lomb Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.76 | $17.67 (5.43%) | $17.71 | $16.25 | 1.09 M | $6.25 B |
| 02/17/2026 | $17.07 | $17.73 (3.87%) | $17.91 | $16.95 | 1.19 M | $6.27 B |
| 02/13/2026 | $16.72 | $17.03 (1.85%) | $17.22 | $16.61 | 398.12 K | $6.03 B |
| 02/12/2026 | $17.07 | $16.73 (-1.99%) | $17.10 | $16.60 | 286.73 K | $5.93 B |
| 02/11/2026 | $17.16 | $17.03 (-0.76%) | $17.16 | $16.76 | 230.60 K | $6.03 B |
| 02/10/2026 | $16.89 | $17.15 (1.54%) | $17.45 | $16.89 | 416.11 K | $6.07 B |
| 02/09/2026 | $17.02 | $16.91 (-0.65%) | $17.09 | $16.64 | 340.50 K | $5.99 B |
| 02/06/2026 | $16.48 | $17.00 (3.16%) | $17.13 | $16.48 | 352.05 K | $6.02 B |
| 02/05/2026 | $16.48 | $16.41 (-0.42%) | $16.63 | $16.29 | 274.61 K | $5.81 B |
| 02/04/2026 | $16.32 | $16.55 (1.41%) | $16.73 | $16.17 | 436.90 K | $5.86 B |
| 02/03/2026 | $16.90 | $16.21 (-4.08%) | $17.06 | $16.18 | 458.70 K | $5.74 B |
| 02/02/2026 | $16.64 | $16.77 (0.78%) | $16.90 | $16.62 | 301.20 K | $5.94 B |
| 01/30/2026 | $16.78 | $16.70 (-0.48%) | $16.93 | $16.60 | 194.71 K | $5.92 B |
| 01/29/2026 | $16.82 | $16.85 (0.18%) | $16.91 | $16.56 | 140.14 K | $5.97 B |
| 01/28/2026 | $16.93 | $16.76 (-1%) | $16.93 | $16.60 | 294.20 K | $5.94 B |
| 01/27/2026 | $17.07 | $16.84 (-1.35%) | $17.14 | $16.81 | 255.01 K | $5.96 B |
| 01/26/2026 | $17.02 | $16.87 (-0.88%) | $17.15 | $16.80 | 141.90 K | $5.98 B |
| 01/23/2026 | $17.01 | $16.98 (-0.18%) | $17.05 | $16.74 | 437.00 K | $6.01 B |
| 01/22/2026 | $17.41 | $17.19 (-1.26%) | $17.54 | $17.10 | 305.22 K | $6.09 B |
| 01/21/2026 | $17.18 | $17.26 (0.47%) | $17.43 | $17.06 | 537.50 K | $6.11 B |
| 01/20/2026 | $17.00 | $17.09 (0.53%) | $17.15 | $16.85 | 317.00 K | $6.05 B |
| 01/16/2026 | $17.50 | $17.16 (-1.94%) | $17.50 | $17.14 | 150.95 K | $6.08 B |
| 01/15/2026 | $17.30 | $17.44 (0.81%) | $17.49 | $17.18 | 282.12 K | $6.18 B |
| 01/14/2026 | $17.40 | $17.32 (-0.46%) | $17.59 | $17.30 | 254.90 K | $6.13 B |
| 01/13/2026 | $17.66 | $17.45 (-1.19%) | $17.86 | $17.07 | 528.40 K | $6.18 B |
| 01/12/2026 | $17.16 | $17.50 (1.98%) | $17.68 | $17.02 | 469.90 K | $6.20 B |
| 01/09/2026 | $17.31 | $17.21 (-0.58%) | $17.43 | $17.08 | 291.71 K | $6.10 B |
| 01/08/2026 | $17.27 | $17.30 (0.17%) | $17.52 | $17.27 | 224.75 K | $6.13 B |
| 01/07/2026 | $17.16 | $17.40 (1.4%) | $17.55 | $17.05 | 389.71 K | $6.16 B |
| 01/06/2026 | $16.76 | $17.12 (2.15%) | $17.26 | $16.76 | 398.56 K | $6.06 B |
| 01/05/2026 | $16.22 | $16.80 (3.58%) | $16.85 | $16.22 | 540.84 K | $5.95 B |
| 01/02/2026 | $17.16 | $16.58 (-3.38%) | $17.16 | $16.55 | 630.08 K | $5.87 B |
| 12/31/2025 | $17.08 | $17.08 (0%) | $17.26 | $17.04 | 460.90 K | $6.05 B |
| 12/30/2025 | $17.17 | $17.16 (-0.06%) | $17.19 | $16.94 | 308.94 K | $6.08 B |
| 12/29/2025 | $17.17 | $17.15 (-0.12%) | $17.23 | $17.00 | 201.74 K | $6.07 B |
| 12/26/2025 | $17.10 | $17.18 (0.47%) | $17.22 | $17.01 | 175.50 K | $6.09 B |
| 12/24/2025 | $17.01 | $17.01 (0%) | $17.11 | $16.84 | 93.10 K | $6.02 B |
| 12/23/2025 | $16.95 | $16.98 (0.18%) | $17.01 | $16.76 | 222.40 K | $6.01 B |
| 12/22/2025 | $16.96 | $16.92 (-0.24%) | $17.07 | $16.86 | 222.40 K | $5.99 B |
| 12/19/2025 | $16.81 | $16.98 (1.01%) | $17.18 | $16.80 | 473.90 K | $6.01 B |
| 12/18/2025 | $16.92 | $16.90 (-0.12%) | $17.02 | $16.74 | 360.20 K | $5.99 B |
| 12/17/2025 | $16.90 | $16.88 (-0.12%) | $17.06 | $16.79 | 347.61 K | $5.98 B |
| 12/16/2025 | $17.33 | $16.98 (-2.02%) | $17.33 | $16.84 | 399.10 K | $6.01 B |
| 12/15/2025 | $17.04 | $17.09 (0.29%) | $17.10 | $16.83 | 385.52 K | $6.05 B |
| 12/12/2025 | $17.33 | $16.99 (-1.96%) | $17.33 | $16.86 | 440.50 K | $6.02 B |
| 12/11/2025 | $17.15 | $17.27 (0.7%) | $17.41 | $17.04 | 687.80 K | $6.12 B |
| 12/10/2025 | $16.40 | $16.74 (2.07%) | $16.95 | $16.40 | 439.13 K | $5.93 B |
| 12/09/2025 | $16.51 | $16.46 (-0.3%) | $16.70 | $16.39 | 158.90 K | $5.83 B |
| 12/08/2025 | $16.81 | $16.56 (-1.49%) | $16.86 | $16.47 | 290.50 K | $5.87 B |
| 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 |
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.
