Boston Scientific (NY: BSX )

38.94 USD +0.87 (+2.29%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.90 15.97 15.80 15.91 9,808,900 +0.06(+0.38%)
Oct 30, 2006 15.98 16.02 15.81 15.85 9,847,400 -0.20(-1.25%)
Oct 27, 2006 16.00 16.18 15.88 16.05 9,714,900 +0.00(+0.00%)
Oct 26, 2006 15.82 16.14 15.56 16.05 12,223,400 +0.32(+2.03%)
Oct 25, 2006 15.75 15.85 15.64 15.73 6,708,700 +0.01(+0.06%)
Oct 24, 2006 16.01 16.05 15.57 15.72 13,339,100 -0.42(-2.60%)
Oct 23, 2006 16.15 16.20 16.06 16.14 7,049,900 -0.10(-0.62%)
Oct 20, 2006 16.10 16.50 15.90 16.24 17,441,900 +0.22(+1.37%)
Oct 19, 2006 15.60 16.09 15.50 16.02 26,712,600 +0.88(+5.81%)
Oct 18, 2006 15.30 15.49 15.00 15.14 17,086,500 -0.09(-0.59%)
Oct 17, 2006 15.15 15.30 15.06 15.23 6,153,000 +0.02(+0.13%)
Oct 16, 2006 15.30 15.33 15.10 15.21 8,577,900 -0.13(-0.85%)
Oct 13, 2006 15.48 15.49 15.23 15.34 6,199,600 -0.09(-0.58%)
Oct 12, 2006 15.19 15.53 15.05 15.43 14,088,000 +0.31(+2.05%)
Oct 11, 2006 15.19 15.19 15.02 15.12 8,253,800 -0.13(-0.85%)
Oct 10, 2006 14.98 15.28 14.90 15.25 14,258,400 +0.35(+2.35%)
Oct 09, 2006 14.76 14.96 14.73 14.90 6,576,900 +0.08(+0.54%)
Oct 06, 2006 14.92 14.93 14.63 14.82 11,000,300 -0.10(-0.67%)
Oct 05, 2006 14.55 14.97 14.55 14.92 14,192,800 +0.27(+1.84%)
Oct 04, 2006 14.74 14.89 14.62 14.65 10,396,600 -0.12(-0.81%)
Oct 03, 2006 14.55 14.84 14.45 14.77 16,738,700 +0.10(+0.68%)
Oct 02, 2006 14.75 14.85 14.53 14.67 12,542,800 -0.12(-0.81%)
Sep 29, 2006 14.75 14.86 14.68 14.79 8,602,600 +0.02(+0.14%)
Sep 28, 2006 14.79 14.87 14.60 14.77 9,371,400 -0.04(-0.27%)
Sep 27, 2006 14.86 14.94 14.78 14.81 9,598,300 +0.01(+0.07%)
Sep 26, 2006 14.90 15.12 14.70 14.80 21,587,400 -0.15(-1.00%)
Sep 25, 2006 14.99 14.99 14.70 14.95 15,696,500 +0.10(+0.67%)
Sep 22, 2006 14.69 15.00 14.43 14.85 75,346,000 -1.51(-9.23%)
Sep 21, 2006 16.53 16.57 16.29 16.36 10,696,000 -0.14(-0.85%)
Sep 20, 2006 16.54 16.69 16.48 16.50 13,634,700 +0.12(+0.73%)
Sep 19, 2006 16.48 16.60 16.29 16.38 8,406,700 -0.10(-0.61%)
Sep 18, 2006 16.40 16.48 16.23 16.48 7,886,400 +0.25(+1.54%)
Sep 15, 2006 16.41 16.55 16.23 16.23 10,722,300 -0.17(-1.04%)
Sep 14, 2006 16.20 16.76 16.02 16.40 20,299,300 +0.19(+1.17%)
Sep 13, 2006 16.79 16.80 16.16 16.21 22,257,200 -0.56(-3.34%)
Sep 12, 2006 16.50 16.78 16.48 16.77 4,983,100 +0.27(+1.64%)
Sep 11, 2006 16.64 16.66 16.39 16.50 8,871,200 -0.17(-1.02%)
Sep 08, 2006 16.70 16.85 16.51 16.67 5,840,500 -0.03(-0.18%)
Sep 07, 2006 16.50 16.97 16.49 16.70 18,570,800 -0.57(-3.30%)
Sep 06, 2006 17.24 17.42 17.08 17.27 9,421,200 +0.04(+0.23%)
Sep 05, 2006 17.35 17.43 17.06 17.23 4,761,800 -0.14(-0.81%)
Sep 01, 2006 17.59 17.60 17.31 17.37 3,396,000 -0.07(-0.40%)
Aug 31, 2006 17.38 17.49 17.17 17.44 5,237,000 +0.19(+1.10%)
Aug 30, 2006 17.60 17.65 17.17 17.25 5,598,800 -0.22(-1.26%)
Aug 29, 2006 17.61 17.69 17.32 17.47 5,839,800 -0.04(-0.23%)
Aug 28, 2006 17.40 17.62 17.31 17.51 3,567,800 +0.18(+1.04%)
Aug 25, 2006 17.12 17.40 17.12 17.33 3,337,900 +0.14(+0.81%)
Aug 24, 2006 16.90 17.30 16.84 17.19 5,750,800 +0.41(+2.44%)
Aug 23, 2006 16.87 17.25 16.75 16.78 6,942,900 -0.09(-0.53%)
Aug 22, 2006 16.73 16.87 16.65 16.87 4,891,500 +0.05(+0.30%)
Aug 21, 2006 16.75 16.89 16.65 16.82 3,414,600 +0.10(+0.60%)
Aug 18, 2006 16.87 16.90 16.52 16.72 4,705,500 -0.10(-0.59%)
Aug 17, 2006 16.40 16.83 16.33 16.82 6,990,500 +0.39(+2.37%)
Aug 16, 2006 16.50 16.52 16.33 16.43 5,262,800 +0.12(+0.74%)
Aug 15, 2006 16.35 16.47 16.28 16.31 7,995,400 +0.17(+1.05%)
Aug 14, 2006 16.40 16.44 16.08 16.14 5,224,500 -0.16(-0.98%)
Aug 11, 2006 15.75 16.34 15.70 16.30 6,889,800 +0.60(+3.82%)
Aug 10, 2006 15.60 15.79 15.58 15.70 8,964,100 +0.04(+0.26%)
Aug 09, 2006 15.80 15.99 15.64 15.66 4,081,500 -0.14(-0.89%)
Aug 08, 2006 15.90 16.00 15.70 15.80 6,820,700 -0.01(-0.06%)
Aug 07, 2006 15.87 15.95 15.72 15.81 13,855,900 -0.14(-0.88%)
Aug 04, 2006 16.50 16.60 15.92 15.95 16,252,700 -0.32(-1.97%)
Aug 03, 2006 16.32 16.69 16.10 16.27 26,202,300 -1.35(-7.66%)
Aug 02, 2006 18.00 18.11 17.44 17.62 15,497,800 +0.36(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.