Bausch + Lomb Stock Price History
NYSE: BLCOHealth CareOphthalmic GoodsUSD
17.30+0.15 (+0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLCO price history at a glance
The price history for Bausch + Lomb (BLCO) on this page begins on May 2, 2022, when the stock closed at $20.00; it most recently closed at $17.30 on October 5, 2026. The highest price in this record is $21.95, reached on June 26, 2023; the latest close is 21.2% below that peak. Across the 3 complete calendar years in the table, BLCO finished higher in 2 and lower in 1. Its best year was 2023 (+10.0%) and its worst was 2025 (-6.5%).
Over roughly 4 years the share price changed -13.5%, a -3.2% compound annual price return (excluding dividends). In the last 12 months alone, BLCO has gained 20.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $21.95
- Date of high
- Jun 26, 2023
- Low since 2022
- $10.45
- Date of low
- Apr 28, 2025
- 52-week high
- $18.92
- 52-week low
- $14.39
- IPO year
- 2022
- Last close
- $17.30
BLCO returns
1 week
+1.11%
1 month
-2.75%
3 months
+6.59%
6 months
+4.91%
Year to date
+1.29%
1 year
+19.97%
3 years
+5.68%
BLCO price return, excluding dividends.
BLCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.30 | +4.34% |
| 2025 | 16.58 | -6.54% |
| 2024 | 17.74 | +3.99% |
| 2023 | 17.06 | +9.99% |
| 2022* | 15.51 | -22.45% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
BLCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.21 | 17.47 | 17.19 | 17.30 | +0.87% | |
| 17.50 | 17.49 | 17.06 | 17.15 | -1.10% | |
| 17.43 | 17.44 | 17.21 | 17.34 | +0.93% | |
| 17.14 | 17.31 | 16.95 | 17.18 | +0.06% | |
| 17.16 | 17.42 | 17.08 | 17.17 | +0.35% | |
| 17.13 | 17.16 | 16.80 | 17.11 | +1.00% | |
| 16.90 | 17.11 | 16.77 | 16.94 | -0.35% | |
| 17.15 | 17.29 | 16.86 | 17.00 | -0.82% | |
| 16.91 | 17.19 | 16.72 | 17.14 | +1.12% | |
| 16.80 | 16.98 | 16.60 | 16.95 | +0.53% | |
| 16.92 | 16.98 | 16.82 | 16.86 | +0.36% | |
| 17.02 | 17.09 | 16.79 | 16.80 | -1.47% | |
| 17.32 | 17.43 | 16.85 | 17.05 | -1.56% | |
| 16.93 | 17.36 | 16.81 | 17.32 | +3.10% | |
| 17.00 | 17.01 | 16.70 | 16.80 | -0.30% | |
| 16.76 | 17.00 | 16.60 | 16.85 | +0.48% | |
| 17.21 | 17.28 | 16.71 | 16.77 | -1.76% | |
| 17.22 | 17.34 | 17.01 | 17.07 | -0.93% | |
| 17.65 | 17.65 | 17.15 | 17.23 | -1.99% | |
| 17.44 | 17.66 | 17.25 | 17.58 | +1.91% | |
| 17.79 | 17.79 | 17.01 | 17.25 | -1.71% | |
| 17.69 | 17.76 | 17.40 | 17.55 | -1.35% | |
| 17.80 | 18.21 | 17.63 | 17.79 | +0.34% | |
| 17.80 | 17.96 | 17.47 | 17.73 | -1.72% | |
| 17.92 | 18.17 | 17.86 | 18.04 | -0.55% | |
| 18.22 | 18.27 | 17.77 | 18.14 | +0.78% | |
| 17.94 | 18.47 | 17.87 | 18.00 | +0.67% | |
| 17.65 | 17.95 | 17.63 | 17.88 | +2.29% | |
| 17.01 | 17.51 | 17.00 | 17.48 | +1.92% | |
| 17.16 | 17.30 | 16.94 | 17.15 | +0.12% | |
| 17.28 | 17.39 | 16.95 | 17.13 | -0.70% | |
| 17.33 | 17.35 | 17.05 | 17.25 | 0.00% | |
| 17.44 | 17.44 | 17.00 | 17.25 | -0.40% | |
| 17.29 | 17.56 | 17.21 | 17.32 | +0.46% | |
| 17.29 | 17.45 | 17.16 | 17.24 | +0.23% | |
| 17.33 | 17.47 | 17.04 | 17.20 | -1.43% | |
| 17.26 | 17.77 | 17.26 | 17.45 | +2.41% | |
| 17.06 | 17.49 | 17.04 | 17.04 | +0.24% | |
| 17.00 | 17.12 | 16.77 | 17.00 | -0.29% | |
| 17.04 | 17.17 | 16.91 | 17.05 | +0.41% | |
| 16.72 | 17.04 | 16.60 | 16.98 | +1.31% | |
| 16.63 | 16.89 | 16.28 | 16.76 | -0.65% | |
| 16.70 | 17.05 | 16.70 | 16.87 | +0.24% | |
| 16.67 | 17.00 | 16.60 | 16.83 | +0.30% | |
| 16.43 | 16.78 | 16.36 | 16.78 | +2.63% | |
| 16.81 | 16.81 | 16.31 | 16.35 | -2.45% | |
| 16.84 | 16.84 | 16.15 | 16.76 | +0.48% | |
| 16.78 | 16.78 | 16.50 | 16.68 | -0.54% | |
| 16.99 | 17.11 | 16.55 | 16.77 | -0.83% | |
| 16.94 | 16.94 | 16.39 | 16.91 | -0.47% | |
| 16.14 | 17.01 | 16.00 | 16.99 | +4.88% | |
| 16.16 | 16.91 | 15.64 | 16.20 | -2.47% | |
| 16.56 | 16.80 | 16.31 | 16.61 | +2.03% | |
| 16.38 | 16.54 | 16.24 | 16.28 | +0.68% | |
| 16.15 | 16.29 | 16.00 | 16.17 | +1.19% | |
| 15.76 | 16.10 | 15.75 | 15.98 | +0.19% | |
| 16.01 | 16.14 | 15.80 | 15.95 | -0.25% | |
| 15.74 | 16.06 | 15.74 | 15.99 | +0.06% | |
| 16.25 | 16.41 | 15.85 | 15.98 | -1.72% | |
| 16.69 | 16.92 | 16.20 | 16.26 | -3.27% | |
| 16.49 | 16.83 | 16.37 | 16.81 | +3.26% | |
| 15.97 | 16.42 | 15.96 | 16.28 | +2.01% | |
| 16.34 | 16.34 | 15.91 | 15.96 | -1.54% | |
| 16.20 | 16.50 | 16.11 | 16.21 | -0.12% | |
| 16.68 | 16.77 | 15.98 | 16.23 | -2.99% | |
| 16.74 | 16.81 | 16.47 | 16.73 | +0.42% | |
| 16.99 | 16.99 | 16.38 | 16.66 | -2.57% | |
| 17.30 | 17.46 | 17.10 | 17.10 | -0.06% | |
| 17.18 | 17.21 | 16.99 | 17.11 | -0.29% | |
| 16.78 | 17.25 | 16.54 | 17.16 | +3.69% | |
| 16.67 | 16.99 | 16.55 | 16.55 | -0.06% | |
| 16.35 | 16.66 | 16.32 | 16.56 | -0.42% | |
| 16.45 | 16.66 | 16.24 | 16.63 | +1.90% | |
| 15.96 | 16.69 | 15.93 | 16.32 | +2.58% | |
| 15.64 | 16.03 | 15.64 | 15.91 | +2.58% | |
| 15.29 | 15.89 | 15.29 | 15.51 | +1.77% | |
| 14.86 | 15.30 | 14.86 | 15.24 | +2.08% | |
| 14.85 | 15.11 | 14.76 | 14.93 | +0.40% | |
| 14.88 | 15.00 | 14.82 | 14.87 | +0.07% | |
| 14.99 | 15.12 | 14.65 | 14.86 | -0.87% | |
| 15.10 | 15.21 | 14.95 | 14.99 | -0.07% | |
| 15.26 | 15.40 | 14.89 | 15.00 | -0.53% | |
| 15.40 | 15.44 | 15.04 | 15.08 | -1.37% | |
| 15.30 | 15.41 | 15.07 | 15.29 | +0.20% | |
| 15.49 | 15.69 | 15.20 | 15.26 | -2.49% | |
| 15.35 | 15.77 | 15.35 | 15.65 | +3.10% | |
| 15.38 | 15.52 | 15.12 | 15.18 | -1.81% | |
| 15.30 | 15.57 | 15.23 | 15.46 | +0.72% | |
| 15.01 | 15.49 | 15.01 | 15.35 | +3.23% | |
| 14.88 | 15.02 | 14.80 | 14.87 | -0.73% | |
| 15.29 | 15.36 | 14.94 | 14.98 | -2.66% | |
| 15.51 | 15.68 | 15.16 | 15.39 | -1.66% | |
| 15.55 | 15.71 | 15.43 | 15.65 | +0.38% | |
| 15.55 | 15.69 | 15.40 | 15.59 | -0.83% | |
| 15.92 | 15.96 | 15.62 | 15.72 | -0.38% | |
| 15.98 | 15.98 | 15.66 | 15.78 | -0.88% | |
| 16.16 | 16.27 | 15.86 | 15.92 | -1.42% | |
| 16.11 | 16.31 | 15.94 | 16.15 | -0.31% | |
| 16.22 | 16.35 | 16.05 | 16.20 | 0.00% | |
| 16.05 | 16.29 | 15.90 | 16.20 | +0.56% | |
| 16.18 | 16.34 | 15.96 | 16.11 | +0.12% | |
| 16.11 | 16.22 | 15.95 | 16.09 | -1.11% | |
| 16.41 | 16.41 | 16.11 | 16.27 | +0.12% | |
| 15.96 | 16.38 | 15.74 | 16.25 | +1.37% | |
| 16.03 | 16.21 | 15.86 | 16.03 | 0.00% | |
| 16.16 | 16.32 | 15.96 | 16.03 | -0.93% | |
| 15.97 | 16.31 | 15.67 | 16.18 | +1.70% | |
| 16.10 | 16.15 | 15.89 | 15.91 | -0.56% | |
| 16.20 | 16.20 | 15.82 | 16.00 | 0.00% | |
| 16.30 | 16.41 | 15.93 | 16.00 | -1.84% | |
| 16.22 | 16.31 | 15.92 | 16.30 | -0.06% | |
| 15.92 | 16.36 | 15.73 | 16.31 | +2.58% | |
| 15.32 | 15.91 | 15.32 | 15.90 | +3.65% | |
| 16.07 | 16.39 | 15.26 | 15.34 | -2.42% | |
| 15.84 | 16.00 | 15.68 | 15.72 | -1.01% | |
| 15.80 | 16.23 | 15.80 | 15.88 | +0.38% | |
| 15.77 | 15.87 | 15.67 | 15.82 | +0.25% | |
| 16.06 | 16.06 | 15.62 | 15.78 | -1.68% | |
| 16.14 | 16.32 | 15.90 | 16.05 | +0.06% | |
| 16.77 | 16.83 | 15.96 | 16.04 | -4.30% | |
| 16.71 | 16.83 | 16.69 | 16.76 | -0.36% | |
| 16.94 | 17.12 | 16.74 | 16.82 | +1.39% | |
| 16.83 | 16.99 | 16.59 | 16.59 | -1.72% | |
| 16.78 | 16.91 | 16.70 | 16.88 | +1.02% | |
| 16.66 | 16.99 | 16.64 | 16.71 | +0.54% | |
| 16.27 | 16.63 | 16.17 | 16.62 | +0.79% | |
| 16.52 | 16.64 | 16.36 | 16.49 | +0.06% | |
| 16.36 | 16.49 | 16.14 | 16.48 | -0.36% | |
| 16.79 | 16.93 | 16.34 | 16.54 | +3.89% | |
| 16.32 | 16.32 | 15.89 | 15.92 | -2.57% | |
| 16.54 | 16.63 | 16.22 | 16.34 | -0.91% | |
| 16.34 | 16.89 | 16.28 | 16.49 | -1.14% | |
| 16.07 | 16.76 | 15.89 | 16.68 | +4.91% | |
| 15.51 | 16.06 | 15.41 | 15.90 | +4.19% | |
| 15.39 | 15.51 | 15.14 | 15.26 | -0.72% | |
| 15.74 | 15.78 | 15.35 | 15.37 | -3.27% | |
| 15.76 | 16.12 | 15.76 | 15.89 | -0.81% | |
| 15.93 | 16.15 | 15.76 | 16.02 | +1.97% | |
| 15.69 | 15.83 | 15.49 | 15.71 | -0.82% | |
| 16.09 | 16.40 | 15.82 | 15.84 | +0.76% | |
| 16.23 | 16.30 | 15.58 | 15.72 | -2.78% | |
| 15.82 | 16.29 | 15.79 | 16.17 | +0.94% | |
| 16.56 | 16.80 | 15.98 | 16.02 | -4.13% | |
| 16.55 | 16.77 | 16.44 | 16.71 | +1.33% | |
| 16.32 | 16.60 | 16.32 | 16.49 | +1.79% | |
| 16.57 | 16.75 | 16.16 | 16.20 | -2.29% | |
| 17.26 | 17.28 | 16.56 | 16.58 | -5.26% | |
| 17.28 | 17.68 | 17.20 | 17.50 | +2.22% | |
| 17.10 | 17.49 | 16.89 | 17.12 | -0.58% | |
| 16.79 | 17.23 | 16.70 | 17.22 | +0.94% | |
| 17.20 | 17.34 | 16.87 | 17.06 | -3.07% | |
| 17.90 | 17.93 | 17.38 | 17.60 | -2.49% | |
| 18.20 | 18.20 | 17.82 | 18.05 | +0.39% | |
| 17.89 | 18.22 | 17.48 | 17.98 | -2.34% | |
| 17.96 | 18.42 | 17.57 | 18.41 | +0.60% | |
| 18.24 | 18.40 | 18.15 | 18.30 | -1.03% | |
| 18.58 | 18.62 | 17.98 | 18.49 | -0.59% | |
| 18.87 | 18.92 | 18.52 | 18.60 | +0.87% | |
| 18.10 | 18.64 | 18.10 | 18.44 | +2.50% | |
| 18.06 | 18.06 | 17.63 | 17.99 | +0.28% | |
| 17.60 | 18.12 | 17.56 | 17.94 | +1.64% | |
| 17.62 | 18.09 | 17.38 | 17.65 | -0.11% | |
| 16.76 | 17.71 | 16.25 | 17.67 | -0.34% | |
| 17.07 | 17.91 | 16.95 | 17.73 | +4.11% | |
| 16.72 | 17.22 | 16.61 | 17.03 | +1.79% | |
| 17.07 | 17.10 | 16.60 | 16.73 | -1.76% | |
| 17.16 | 17.16 | 16.76 | 17.03 | -0.70% | |
| 16.89 | 17.45 | 16.89 | 17.15 | +1.42% | |
| 17.02 | 17.09 | 16.64 | 16.91 | -0.53% | |
| 16.48 | 17.13 | 16.48 | 17.00 | +3.60% | |
| 16.48 | 16.63 | 16.29 | 16.41 | -0.85% | |
| 16.32 | 16.73 | 16.17 | 16.55 | +2.10% | |
| 16.90 | 17.06 | 16.18 | 16.21 | -3.34% | |
| 16.64 | 16.90 | 16.62 | 16.77 | +0.42% | |
| 16.78 | 16.93 | 16.60 | 16.70 | -0.89% | |
| 16.82 | 16.91 | 16.56 | 16.85 | +0.54% | |
| 16.93 | 16.94 | 16.60 | 16.76 | -0.48% | |
| 17.07 | 17.14 | 16.81 | 16.84 | -0.18% | |
| 17.02 | 17.15 | 16.80 | 16.87 | -0.65% | |
| 17.01 | 17.05 | 16.74 | 16.98 | -1.22% | |
| 17.41 | 17.54 | 17.10 | 17.19 | -0.41% | |
| 17.18 | 17.43 | 17.06 | 17.26 | +0.99% | |
| 17.00 | 17.15 | 16.85 | 17.09 | -0.41% | |
| 17.50 | 17.50 | 17.14 | 17.16 | -1.61% | |
| 17.30 | 17.49 | 17.18 | 17.44 | +0.69% | |
| 17.40 | 17.59 | 17.30 | 17.32 | -0.74% | |
| 17.66 | 17.86 | 17.07 | 17.45 | -0.29% | |
| 17.16 | 17.68 | 17.02 | 17.50 | +1.69% | |
| 17.31 | 17.43 | 17.08 | 17.21 | -0.52% | |
| 17.27 | 17.52 | 17.27 | 17.30 | -0.57% | |
| 17.16 | 17.55 | 17.05 | 17.40 | +1.64% | |
| 16.76 | 17.26 | 16.76 | 17.12 | +1.90% | |
| 16.22 | 16.85 | 16.22 | 16.80 | +1.33% | |
| 17.16 | 17.16 | 16.55 | 16.58 | -2.93% | |
| 17.08 | 17.26 | 17.04 | 17.08 | -0.47% | |
| 17.17 | 17.19 | 16.94 | 17.16 | +0.06% | |
| 17.17 | 17.23 | 17.00 | 17.15 | -0.17% | |
| 17.10 | 17.22 | 17.01 | 17.18 | +1.00% | |
| 17.01 | 17.11 | 16.84 | 17.01 | +0.18% | |
| 16.95 | 17.01 | 16.76 | 16.98 | +0.35% | |
| 16.96 | 17.07 | 16.86 | 16.92 | -0.35% | |
| 16.81 | 17.18 | 16.80 | 16.98 | +0.47% | |
| 16.92 | 17.02 | 16.74 | 16.90 | +0.12% | |
| 16.90 | 17.06 | 16.79 | 16.88 | -0.59% | |
| 17.33 | 17.33 | 16.84 | 16.98 | -0.64% | |
| 17.04 | 17.10 | 16.83 | 17.09 | +0.59% | |
| 17.33 | 17.33 | 16.86 | 16.99 | -1.62% | |
| 17.15 | 17.41 | 17.04 | 17.27 | +3.17% | |
| 16.40 | 16.95 | 16.40 | 16.74 | +1.70% | |
| 16.51 | 16.70 | 16.39 | 16.46 | -0.60% | |
| 16.81 | 16.86 | 16.47 | 16.56 | -1.55% | |
| 17.00 | 17.35 | 16.81 | 16.82 | +0.06% | |
| 16.80 | 17.15 | 16.80 | 16.81 | -0.88% | |
| 17.05 | 17.10 | 16.73 | 16.96 | -0.53% | |
| 17.63 | 17.70 | 16.82 | 17.05 | +2.96% | |
| 16.10 | 16.75 | 16.03 | 16.56 | +2.29% | |
| 16.23 | 16.34 | 16.18 | 16.19 | -0.06% | |
| 15.99 | 16.22 | 15.93 | 16.20 | +1.95% | |
| 15.46 | 15.99 | 15.46 | 15.89 | +2.85% | |
| 15.08 | 15.59 | 15.08 | 15.45 | +2.52% | |
| 14.57 | 15.33 | 14.54 | 15.07 | +3.50% | |
| 14.75 | 14.79 | 14.44 | 14.56 | -0.41% | |
| 15.09 | 15.15 | 14.60 | 14.62 | -3.18% | |
| 14.90 | 15.21 | 14.69 | 15.10 | +0.67% | |
| 15.61 | 15.68 | 14.89 | 15.00 | -3.85% | |
| 15.58 | 15.87 | 15.24 | 15.60 | -0.57% | |
| 16.80 | 16.81 | 15.60 | 15.69 | -5.48% | |
| 16.41 | 16.64 | 16.06 | 16.60 | +1.03% | |
| 16.00 | 16.75 | 15.81 | 16.43 | +2.88% | |
| 15.60 | 16.07 | 15.59 | 15.97 | +2.70% | |
| 15.47 | 15.57 | 15.30 | 15.55 | +0.13% | |
| 15.73 | 15.76 | 15.26 | 15.53 | -1.27% | |
| 14.98 | 16.00 | 14.89 | 15.73 | +4.87% | |
| 15.12 | 15.32 | 14.94 | 15.00 | -1.64% | |
| 14.93 | 15.29 | 14.60 | 15.25 | +2.07% | |
| 15.21 | 15.21 | 14.83 | 14.94 | -1.32% | |
| 15.31 | 15.66 | 15.09 | 15.14 | -2.13% | |
| 15.99 | 16.00 | 14.88 | 15.47 | +1.78% | |
| 15.45 | 15.45 | 15.15 | 15.20 | -1.11% | |
| 15.49 | 15.56 | 15.18 | 15.37 | -0.97% | |
| 15.95 | 15.97 | 15.49 | 15.52 | -1.65% | |
| 15.73 | 15.81 | 15.63 | 15.78 | +0.45% | |
| 15.55 | 15.79 | 15.50 | 15.71 | +0.51% | |
| 15.71 | 15.87 | 15.57 | 15.63 | -0.76% | |
| 15.08 | 15.90 | 15.08 | 15.75 | +5.00% | |
| 14.84 | 15.02 | 14.77 | 15.00 | +0.94% | |
| 14.67 | 15.17 | 14.67 | 14.86 | -0.73% | |
| 15.19 | 15.29 | 14.91 | 14.97 | -1.06% | |
| 14.81 | 15.31 | 14.75 | 15.13 | +1.68% | |
| 14.39 | 14.88 | 14.39 | 14.88 | +3.91% | |
| 14.53 | 14.53 | 13.77 | 14.32 | -0.69% | |
| 14.66 | 14.70 | 14.30 | 14.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLCO chart for longer ranges.