Bausch + Lomb Corporation (BLCO) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -4.9%
- 3M
- -0.3%
- YTD
- +3.2%
- 1Y
- +15.9%
- 3Y
- +1.5%
- 5Y
- -3.1%
Loading 10-year price history...
BLCO Historical Performance
BLCO Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -22.4%
- 2023 annual price return
- +8.5%
- 2024 annual price return
- +6.7%
- 2025 annual price return
- -5.1%
- 2026 annual price return
- +2.0%
BLCO Stock Price Trajectory (2022–2026)
As of October 3, 2026, Bausch + Lomb Corporation (BLCO) trades at $17.11, representing a +15.9% return over the past year. The stock has delivered a -14.5% total return over five years (-3.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.95 on June 30, 2023. From this peak, BLCO has corrected -22.1%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HSIC (+28.5% 1Y), ATRC (+60.8% 1Y), and LNTH (+89.7% 1Y), BLCO has underperformed the peer group average. Compare BLCO vs HSIC →
BLCO Historical Price Data · from 2022
Rows 1–50 of 1,106| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 17.13 | 17.16 | 16.80 | 17.11 | 348K | +1.00% |
| 2026-10-01 | 16.90 | 17.11 | 16.77 | 16.94 | 580K | -0.35% |
| 2026-09-30 | 17.11 | 17.29 | 16.90 | 17.00 | 224K | -0.82% |
| 2026-09-29 | 16.91 | 17.19 | 16.72 | 17.14 | 232K | +1.12% |
| 2026-09-28 | 16.80 | 16.97 | 16.60 | 16.95 | 388K | +0.53% |
| 2026-09-25 | 16.86 | 16.98 | 16.82 | 16.86 | 149K | +0.36% |
| 2026-09-24 | 17.07 | 17.07 | 16.79 | 16.80 | 159K | -1.47% |
| 2026-09-23 | 17.23 | 17.43 | 16.85 | 17.05 | 284K | -1.56% |
| 2026-09-22 | 16.99 | 17.36 | 16.81 | 17.32 | 269K | +3.10% |
| 2026-09-21 | 16.81 | 16.89 | 16.68 | 16.80 | 475K | -0.30% |
| 2026-09-18 | 16.93 | 17.00 | 16.66 | 16.85 | 345K | +0.48% |
| 2026-09-17 | 17.21 | 17.23 | 16.71 | 16.77 | 462K | -1.76% |
| 2026-09-16 | 17.18 | 17.34 | 16.99 | 17.07 | 183K | -0.93% |
| 2026-09-15 | 17.65 | 17.65 | 17.15 | 17.23 | 349K | -1.99% |
| 2026-09-14 | 17.44 | 17.66 | 17.30 | 17.58 | 203K | +1.91% |
| 2026-09-11 | 17.79 | 17.79 | 17.02 | 17.25 | 456K | -1.71% |
| 2026-09-10 | 17.62 | 17.76 | 17.39 | 17.55 | 521K | -1.35% |
| 2026-09-09 | 17.82 | 18.15 | 17.63 | 17.79 | 481K | +0.34% |
| 2026-09-08 | 17.76 | 17.82 | 17.48 | 17.73 | 336K | -1.72% |
| 2026-09-04 | 17.92 | 18.16 | 17.86 | 18.04 | 407K | -0.55% |
| 2026-09-03 | 18.22 | 18.27 | 17.77 | 18.14 | 291K | +0.78% |
| 2026-09-02 | 17.94 | 18.46 | 17.86 | 18.00 | 356K | +0.67% |
| 2026-09-01 | 17.65 | 17.95 | 17.64 | 17.88 | 645K | +2.29% |
| 2026-08-31 | 17.01 | 17.51 | 17.00 | 17.48 | 617K | +1.92% |
| 2026-08-28 | 17.25 | 17.25 | 16.93 | 17.15 | 398K | +0.12% |
| 2026-08-27 | 17.28 | 17.39 | 16.96 | 17.13 | 551K | -0.70% |
| 2026-08-26 | 17.33 | 17.35 | 17.05 | 17.25 | 331K | 0.00% |
| 2026-08-25 | 17.44 | 17.44 | 17.00 | 17.25 | 503K | -0.40% |
| 2026-08-24 | 17.29 | 17.56 | 17.21 | 17.32 | 291K | +0.46% |
| 2026-08-21 | 17.29 | 17.45 | 17.16 | 17.24 | 240K | +0.23% |
| 2026-08-20 | 17.33 | 17.47 | 17.04 | 17.20 | 412K | -1.43% |
| 2026-08-19 | 17.26 | 17.77 | 17.26 | 17.45 | 538K | +2.41% |
| 2026-08-18 | 17.06 | 17.49 | 17.04 | 17.04 | 430K | +0.24% |
| 2026-08-17 | 17.00 | 17.12 | 16.77 | 17.00 | 408K | -0.29% |
| 2026-08-14 | 17.04 | 17.17 | 16.91 | 17.05 | 237K | +0.41% |
| 2026-08-13 | 16.72 | 17.04 | 16.60 | 16.98 | 411K | +1.31% |
| 2026-08-12 | 16.63 | 16.89 | 16.28 | 16.76 | 388K | -0.65% |
| 2026-08-11 | 16.70 | 17.05 | 16.70 | 16.87 | 196K | +0.24% |
| 2026-08-10 | 16.67 | 17.00 | 16.60 | 16.83 | 325K | +0.30% |
| 2026-08-07 | 16.43 | 16.78 | 16.36 | 16.78 | 258K | +2.63% |
| 2026-08-06 | 16.81 | 16.81 | 16.31 | 16.35 | 329K | -2.45% |
| 2026-08-05 | 16.84 | 16.84 | 16.15 | 16.76 | 221K | +0.48% |
| 2026-08-04 | 16.78 | 16.78 | 16.50 | 16.68 | 320K | -0.54% |
| 2026-08-03 | 16.99 | 17.11 | 16.55 | 16.77 | 429K | -0.83% |
| 2026-07-31 | 16.94 | 16.94 | 16.39 | 16.91 | 469K | -0.47% |
| 2026-07-30 | 16.14 | 17.01 | 16.00 | 16.99 | 599K | +4.88% |
| 2026-07-29 | 16.16 | 16.91 | 15.64 | 16.20 | 592K | -2.47% |
| 2026-07-28 | 16.56 | 16.80 | 16.31 | 16.61 | 810K | +2.03% |
| 2026-07-27 | 16.38 | 16.54 | 16.24 | 16.28 | 697K | +0.68% |
| 2026-07-24 | 16.15 | 16.29 | 16.00 | 16.17 | 564K | +1.19% |
BLCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BLCO — Frequently Asked Questions
Quick answers to the most common questions about buying BLCO stock.
How has BLCO stock performed recently?
BLCO returned +15.9% over the past year, beating its 5-year annualized CAGR of -3.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BLCO's all-time high price?
Bausch + Lomb Corporation reached $21.95 on 2023-06-30. The 52-week high is $18.92. Current 1-year return of +15.9% places the stock closer to historical peaks.
Where can I download BLCO historical price data?
This page provides BLCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.