-
5 DAY PERFORMANCE
-2.82% -
1 MONTH PERFORMANCE
+17.50% -
3 MONTH PERFORMANCE
+30.37% -
6 MONTH PERFORMANCE
+9.42% -
YEAR-TO-DATE PERFORMANCE
+10.96% -
1 YEAR PERFORMANCE
+12.68%
Bausch + Lomb Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.19 | $18.95 (-1.25%) | $19.28 | $18.90 | 133,401 | $6.67 B |
| 09/26/2024 | $19.08 | $19.04 (-0.21%) | $19.22 | $18.95 | 172,139 | $6.70 B |
| 09/25/2024 | $19.25 | $19.02 (-1.19%) | $19.29 | $18.91 | 447,433 | $6.69 B |
| 09/24/2024 | $19.49 | $19.21 (-1.44%) | $19.56 | $19.11 | 667,200 | $6.76 B |
| 09/23/2024 | $20.24 | $19.48 (-3.75%) | $20.24 | $19.40 | 1.20 M | $6.85 B |
| 09/20/2024 | $19.96 | $19.96 (0%) | $20.10 | $19.67 | 616,622 | $7.02 B |
| 09/19/2024 | $20.47 | $20.00 (-2.3%) | $20.59 | $19.56 | 1.57 M | $7.04 B |
| 09/18/2024 | $19.30 | $20.00 (3.63%) | $21.00 | $19.23 | 3.08 M | $7.04 B |
| 09/17/2024 | $17.74 | $18.56 (4.62%) | $18.58 | $17.56 | 1.45 M | $6.53 B |
| 09/16/2024 | $18.15 | $17.80 (-1.93%) | $18.30 | $17.47 | 6.13 M | $6.26 B |
| 09/13/2024 | $15.69 | $15.55 (-0.89%) | $15.75 | $15.41 | 150,800 | $5.47 B |
| 09/12/2024 | $15.88 | $15.65 (-1.45%) | $15.91 | $15.63 | 195,419 | $5.51 B |
| 09/11/2024 | $15.86 | $15.82 (-0.25%) | $15.89 | $15.61 | 118,300 | $5.57 B |
| 09/10/2024 | $15.75 | $15.93 (1.14%) | $15.94 | $15.60 | 171,400 | $5.60 B |
| 09/09/2024 | $15.83 | $15.75 (-0.51%) | $16.07 | $15.73 | 151,400 | $5.54 B |
| 09/06/2024 | $15.89 | $15.91 (0.13%) | $15.98 | $15.67 | 473,703 | $5.60 B |
| 09/05/2024 | $16.40 | $15.89 (-3.11%) | $16.40 | $15.88 | 183,700 | $5.59 B |
| 09/04/2024 | $16.25 | $16.31 (0.37%) | $16.70 | $16.17 | 183,200 | $5.74 B |
| 09/03/2024 | $16.33 | $16.25 (-0.49%) | $16.75 | $16.15 | 503,630 | $5.72 B |
| 08/30/2024 | $16.11 | $16.43 (1.99%) | $16.48 | $15.83 | 245,600 | $5.78 B |
| 08/29/2024 | $16.29 | $16.00 (-1.78%) | $16.29 | $15.99 | 166,400 | $5.63 B |
| 08/28/2024 | $16.15 | $16.11 (-0.25%) | $16.23 | $15.95 | 171,000 | $5.67 B |
| 08/27/2024 | $15.93 | $16.24 (1.95%) | $16.30 | $15.90 | 124,800 | $5.71 B |
| 08/26/2024 | $16.38 | $16.05 (-2.01%) | $16.41 | $16.04 | 192,326 | $5.65 B |
| 08/23/2024 | $16.05 | $16.27 (1.37%) | $16.37 | $16.05 | 161,410 | $5.72 B |
| 08/22/2024 | $16.13 | $15.99 (-0.87%) | $16.26 | $15.94 | 187,546 | $5.63 B |
| 08/21/2024 | $16.09 | $16.13 (0.25%) | $16.25 | $15.93 | 345,343 | $5.67 B |
| 08/20/2024 | $16.01 | $16.09 (0.5%) | $16.27 | $15.89 | 292,336 | $5.66 B |
| 08/19/2024 | $16.04 | $16.05 (0.06%) | $16.14 | $15.83 | 420,398 | $5.65 B |
| 08/16/2024 | $15.97 | $16.00 (0.19%) | $16.18 | $15.87 | 189,944 | $5.63 B |
| 08/15/2024 | $15.64 | $16.10 (2.94%) | $16.19 | $15.59 | 778,138 | $5.66 B |
| 08/14/2024 | $15.49 | $15.41 (-0.52%) | $15.60 | $15.27 | 258,918 | $5.42 B |
| 08/13/2024 | $15.48 | $15.49 (0.06%) | $15.71 | $15.38 | 398,900 | $5.45 B |
| 08/12/2024 | $15.73 | $15.51 (-1.4%) | $15.94 | $15.50 | 435,800 | $5.46 B |
| 08/09/2024 | $15.97 | $15.74 (-1.44%) | $16.16 | $15.61 | 434,400 | $5.54 B |
| 08/08/2024 | $15.87 | $15.85 (-0.13%) | $16.16 | $15.49 | 868,000 | $5.58 B |
| 08/07/2024 | $16.17 | $15.29 (-5.44%) | $16.17 | $15.29 | 625,900 | $5.38 B |
| 08/06/2024 | $15.63 | $15.94 (1.98%) | $16.19 | $15.39 | 1.68 M | $5.61 B |
| 08/05/2024 | $15.71 | $15.40 (-1.97%) | $16.05 | $15.21 | 1.30 M | $5.42 B |
| 08/02/2024 | $16.76 | $16.33 (-2.57%) | $16.76 | $16.04 | 735,429 | $5.74 B |
| 08/01/2024 | $17.29 | $16.86 (-2.49%) | $17.85 | $16.85 | 1.11 M | $5.93 B |
| 07/31/2024 | $16.57 | $17.22 (3.92%) | $17.50 | $16.57 | 1.57 M | $6.06 B |
| 07/30/2024 | $16.72 | $16.87 (0.9%) | $17.09 | $16.46 | 1.26 M | $5.93 B |
| 07/29/2024 | $15.89 | $16.70 (5.1%) | $17.10 | $15.71 | 2.09 M | $5.88 B |
| 07/26/2024 | $15.59 | $15.81 (1.41%) | $15.81 | $15.36 | 416,900 | $5.55 B |
| 07/25/2024 | $16.11 | $15.53 (-3.6%) | $16.37 | $15.30 | 759,300 | $5.45 B |
| 07/24/2024 | $16.97 | $16.17 (-4.71%) | $17.19 | $14.05 | 5.99 M | $5.68 B |
| 07/23/2024 | $17.23 | $17.03 (-1.16%) | $17.29 | $16.98 | 837,941 | $5.98 B |
| 07/22/2024 | $17.30 | $17.30 (0%) | $17.32 | $16.95 | 474,025 | $6.07 B |
| 07/19/2024 | $17.05 | $16.98 (-0.41%) | $17.11 | $16.85 | 437,257 | $5.96 B |
| 07/18/2024 | $16.75 | $16.93 (1.07%) | $17.43 | $16.70 | 983,685 | $5.94 B |
| 07/17/2024 | $16.44 | $16.75 (1.89%) | $16.97 | $16.40 | 829,549 | $5.88 B |
| 07/16/2024 | $15.84 | $16.66 (5.18%) | $16.77 | $15.82 | 489,295 | $5.85 B |
| 07/15/2024 | $15.93 | $15.84 (-0.56%) | $16.01 | $15.76 | 262,459 | $5.56 B |
| 07/12/2024 | $15.96 | $15.94 (-0.13%) | $16.11 | $15.85 | 281,496 | $5.60 B |
| 07/11/2024 | $15.61 | $15.90 (1.86%) | $15.96 | $15.61 | 320,900 | $5.58 B |
| 07/10/2024 | $15.58 | $15.47 (-0.71%) | $15.66 | $15.22 | 269,427 | $5.43 B |
| 07/09/2024 | $15.19 | $15.33 (0.92%) | $15.47 | $15.10 | 270,100 | $5.38 B |
| 07/08/2024 | $14.77 | $15.25 (3.25%) | $15.33 | $14.77 | 523,031 | $5.35 B |
| 07/05/2024 | $14.71 | $14.72 (0.07%) | $14.72 | $14.52 | 303,260 | $5.17 B |
| 07/03/2024 | $14.70 | $14.66 (-0.27%) | $14.73 | $14.64 | 82,921 | $5.15 B |
| 07/02/2024 | $14.51 | $14.66 (1.03%) | $14.74 | $14.51 | 333,379 | $5.15 B |
| 07/01/2024 | $14.58 | $14.59 (0.07%) | $14.79 | $14.43 | 407,297 | $5.12 B |
| 06/28/2024 | $14.75 | $14.52 (-1.56%) | $14.92 | $14.41 | 669,515 | $5.10 B |