-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
-2.70% -
3 MONTH PERFORMANCE
+23.83% -
6 MONTH PERFORMANCE
+34.69% -
YEAR-TO-DATE PERFORMANCE
+16.06% -
1 YEAR PERFORMANCE
+29.75%
Bausch + Lomb Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.41 | $19.81 (2.06%) | $19.83 | $19.32 | 243,674 | $6.97 B |
| 11/20/2024 | $19.50 | $19.38 (-0.62%) | $19.56 | $19.31 | 146,600 | $6.82 B |
| 11/19/2024 | $19.56 | $19.55 (-0.05%) | $19.76 | $19.50 | 285,300 | $6.88 B |
| 11/18/2024 | $19.68 | $19.76 (0.41%) | $20.23 | $19.52 | 656,200 | $6.95 B |
| 11/15/2024 | $19.53 | $19.68 (0.77%) | $19.76 | $19.44 | 465,900 | $6.93 B |
| 11/14/2024 | $19.72 | $19.57 (-0.76%) | $19.86 | $19.50 | 291,100 | $6.89 B |
| 11/13/2024 | $19.62 | $19.76 (0.71%) | $19.86 | $19.48 | 456,500 | $6.95 B |
| 11/12/2024 | $20.32 | $19.54 (-3.84%) | $20.33 | $19.45 | 483,535 | $6.88 B |
| 11/11/2024 | $19.99 | $20.45 (2.3%) | $20.71 | $19.94 | 456,008 | $7.20 B |
| 11/08/2024 | $20.14 | $20.00 (-0.7%) | $20.30 | $19.94 | 330,510 | $7.04 B |
| 11/07/2024 | $19.84 | $20.25 (2.07%) | $20.35 | $19.84 | 340,200 | $7.13 B |
| 11/06/2024 | $20.26 | $19.83 (-2.12%) | $20.26 | $19.61 | 308,200 | $6.98 B |
| 11/05/2024 | $19.74 | $19.81 (0.35%) | $20.00 | $19.58 | 776,800 | $6.97 B |
| 11/04/2024 | $20.41 | $19.87 (-2.65%) | $20.49 | $19.71 | 905,100 | $6.99 B |
| 11/01/2024 | $20.32 | $20.51 (0.94%) | $20.89 | $20.32 | 530,734 | $7.22 B |
| 10/31/2024 | $20.49 | $20.28 (-1.02%) | $20.62 | $20.10 | 610,300 | $7.14 B |
| 10/30/2024 | $20.65 | $20.44 (-1.02%) | $20.94 | $20.37 | 494,200 | $7.19 B |
| 10/29/2024 | $20.18 | $20.76 (2.87%) | $20.76 | $20.18 | 497,834 | $7.31 B |
| 10/28/2024 | $20.47 | $20.37 (-0.49%) | $20.71 | $20.34 | 214,900 | $7.17 B |
| 10/25/2024 | $20.18 | $20.46 (1.39%) | $20.63 | $20.18 | 305,147 | $7.20 B |
| 10/24/2024 | $20.09 | $20.18 (0.45%) | $20.35 | $20.08 | 488,800 | $7.10 B |
| 10/23/2024 | $20.23 | $20.08 (-0.74%) | $20.39 | $19.95 | 648,000 | $7.06 B |
| 10/22/2024 | $20.45 | $20.35 (-0.49%) | $20.57 | $20.00 | 754,781 | $7.16 B |
| 10/21/2024 | $20.63 | $20.68 (0.24%) | $20.84 | $20.23 | 1.11 M | $7.28 B |
| 10/18/2024 | $21.06 | $20.63 (-2.04%) | $21.08 | $20.39 | 876,828 | $7.26 B |
| 10/17/2024 | $20.80 | $20.93 (0.63%) | $21.06 | $20.55 | 787,446 | $7.36 B |
| 10/16/2024 | $20.76 | $20.77 (0.05%) | $20.91 | $20.55 | 578,221 | $7.31 B |
| 10/15/2024 | $21.33 | $20.74 (-2.77%) | $21.34 | $20.64 | 1.67 M | $7.30 B |
| 10/14/2024 | $21.19 | $20.87 (-1.51%) | $21.69 | $20.59 | 2.93 M | $7.34 B |
| 10/11/2024 | $19.18 | $19.47 (1.51%) | $19.55 | $19.18 | 307,847 | $6.85 B |
| 10/10/2024 | $18.80 | $19.12 (1.7%) | $19.15 | $18.62 | 231,541 | $6.73 B |
| 10/09/2024 | $18.25 | $18.86 (3.34%) | $18.91 | $18.21 | 442,511 | $6.63 B |
| 10/08/2024 | $18.80 | $18.42 (-2.02%) | $18.87 | $18.10 | 503,600 | $6.48 B |
| 10/07/2024 | $18.91 | $18.78 (-0.69%) | $18.95 | $18.69 | 244,400 | $6.61 B |
| 10/04/2024 | $19.01 | $19.00 (-0.05%) | $19.04 | $18.83 | 218,100 | $6.68 B |
| 10/03/2024 | $18.90 | $18.88 (-0.11%) | $19.04 | $18.80 | 253,324 | $6.64 B |
| 10/02/2024 | $18.95 | $19.06 (0.58%) | $19.25 | $18.64 | 440,200 | $6.71 B |
| 10/01/2024 | $19.28 | $19.14 (-0.73%) | $19.29 | $18.90 | 373,400 | $6.73 B |
| 09/30/2024 | $18.89 | $19.29 (2.12%) | $19.46 | $18.89 | 703,453 | $6.79 B |
| 09/27/2024 | $19.19 | $18.95 (-1.25%) | $19.28 | $18.90 | 133,423 | $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 |