Bausch + Lomb Corporation
BLCONYSEHealthcare● Active
$15.18
$-0.28(-1.81%)
Market Cap$5.4B
P/E Ratio—
52W High$18.915
52W Low$11.44
Bausch + Lomb Corporation（BLCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.95
Jun 30, 2023
-30.8% from here
5-Year Low5Y
$10.45
Apr 30, 2025
+45.3% from low
IPO Priceadj.
$20.00
May 6, 2022
-24.1% since IPO
1 Year Ago
$11.98
Jun 9, 2025
+26.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BLCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.38 | $15.52 | $15.12 | $15.18 | $15.18 | 335K | -1.30% |
| Jun 5, 2026 | $15.30 | $15.57 | $15.23 | $15.46 | $15.46 | 585K | +1.05% |
| Jun 4, 2026 | $15.01 | $15.49 | $15.01 | $15.35 | $15.35 | 388K | +2.27% |
| Jun 3, 2026 | $14.88 | $15.02 | $14.80 | $14.87 | $14.87 | 1.1M | -0.07% |
| Jun 2, 2026 | $15.29 | $15.36 | $14.94 | $14.98 | $14.98 | 590K | -2.03% |
| Jun 1, 2026 | $15.51 | $15.68 | $15.16 | $15.39 | $15.39 | 774K | -0.77% |
| May 29, 2026 | $15.55 | $15.71 | $15.43 | $15.65 | $15.65 | 820K | +0.64% |
| May 28, 2026 | $15.55 | $15.69 | $15.40 | $15.59 | $15.59 | 288K | +0.26% |
| May 27, 2026 | $15.92 | $15.96 | $15.62 | $15.72 | $15.72 | 298K | -1.26% |
| May 26, 2026 | $15.98 | $15.98 | $15.66 | $15.78 | $15.78 | 279K | -1.25% |
| May 22, 2026 | $16.16 | $16.27 | $15.86 | $15.92 | $15.92 | 264K | -1.49% |
| May 21, 2026 | $16.11 | $16.31 | $15.94 | $16.15 | $16.15 | 456K | +0.25% |
| May 20, 2026 | $16.22 | $16.35 | $16.05 | $16.20 | $16.20 | 426K | -0.12% |
| May 19, 2026 | $16.05 | $16.29 | $15.90 | $16.20 | $16.20 | 291K | +0.93% |
| May 18, 2026 | $16.18 | $16.34 | $15.96 | $16.11 | $16.11 | 455K | -0.43% |
| May 15, 2026 | $16.11 | $16.22 | $15.95 | $16.09 | $16.09 | 451K | -0.12% |
| May 14, 2026 | $16.41 | $16.41 | $16.11 | $16.27 | $16.27 | 429K | -0.85% |
| May 13, 2026 | $15.96 | $16.38 | $15.74 | $16.25 | $16.25 | 629K | +1.82% |
| May 12, 2026 | $16.03 | $16.21 | $15.86 | $16.03 | $16.03 | 582K | +0.00% |
| May 11, 2026 | $16.16 | $16.32 | $15.96 | $16.03 | $16.03 | 781K | -0.80% |
Showing 1–20 of 1,025 records
Annual Stock Price Performance · BLCO
Jan 1 → Dec 31 · 5 years2026-11.5%$17.16 → $15.18
-11.5%
2025-6.1%$18.19 → $17.08
-6.1%
2024+7.4%$16.81 → $18.06
+7.4%
2023+9.8%$15.54 → $17.06
+9.8%
2022-16.2%$18.50 → $15.51
-16.2%
Best Year2023 · +9.8%
Worst Year2022 · -16.2%
Positive Years2 / 5
Avg Annual Return-3.3%
5Y Total Return-17.9%
5Y CAGR~-3.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BLCO?
If you invested $1,000 in BLCO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$759
Total Return-24.1%
CAGR~-6.7% / yr
Profit$-241
Based on May 6, 2022 · $20.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bausch + Lomb Corporation（BLCO）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLCO 历史股价FMP 日线复权 OHLCV