Boston Scientific (NY: BSX )

38.07 USD -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 33.90 33.90 33.57 33.86 1,931,600 +0.01(+0.01%)
Oct 30, 2003 34.06 34.06 33.73 33.85 2,793,000 -0.07(-0.21%)
Oct 29, 2003 32.65 34.08 32.64 33.92 7,667,500 +1.15(+3.51%)
Oct 28, 2003 32.75 32.85 32.30 32.78 1,909,600 +0.03(+0.08%)
Oct 27, 2003 32.40 32.81 32.28 32.75 1,816,100 +0.47(+1.44%)
Oct 24, 2003 32.22 32.33 31.93 32.28 1,720,600 -0.33(-1.01%)
Oct 23, 2003 32.30 32.65 32.08 32.62 2,436,600 +0.35(+1.07%)
Oct 22, 2003 32.20 32.49 32.08 32.27 2,622,200 +0.35(+1.10%)
Oct 21, 2003 32.38 32.38 31.86 31.92 1,735,600 +0.12(+0.38%)
Oct 20, 2003 32.00 32.00 31.25 31.80 2,033,300 +0.06(+0.19%)
Oct 17, 2003 32.35 32.45 31.45 31.74 2,121,200 -0.61(-1.87%)
Oct 16, 2003 32.38 32.44 32.21 32.35 1,702,400 -0.03(-0.09%)
Oct 15, 2003 32.05 32.54 31.82 32.38 3,099,100 +0.46(+1.44%)
Oct 14, 2003 31.26 31.95 31.12 31.92 2,673,500 +0.83(+2.67%)
Oct 13, 2003 31.80 31.99 31.05 31.08 2,671,500 -0.61(-1.91%)
Oct 10, 2003 31.77 31.81 31.58 31.69 2,087,100 -0.11(-0.35%)
Oct 09, 2003 31.74 31.96 31.51 31.80 2,685,900 +0.30(+0.97%)
Oct 08, 2003 31.57 31.80 31.49 31.50 2,661,200 +0.02(+0.05%)
Oct 07, 2003 32.59 31.62 31.25 31.48 6,254,800 -1.11(-3.41%)
Oct 06, 2003 33.15 33.15 32.19 32.59 2,704,800 -0.57(-1.72%)
Oct 03, 2003 33.60 33.62 32.88 33.16 3,686,900 +0.26(+0.79%)
Oct 02, 2003 32.85 33.04 32.45 32.90 2,213,200 +0.01(+0.02%)
Oct 01, 2003 31.95 32.90 31.84 32.90 3,446,800 +1.00(+3.12%)
Sep 30, 2003 31.62 32.26 31.62 31.90 3,825,400 +0.19(+0.60%)
Sep 29, 2003 31.88 32.05 31.30 31.71 4,182,300 -0.17(-0.52%)
Sep 26, 2003 32.40 32.27 31.83 31.88 4,072,700 -0.53(-1.64%)
Sep 25, 2003 32.45 32.45 32.12 32.40 3,139,900 -0.10(-0.29%)
Sep 24, 2003 32.79 33.06 32.30 32.50 3,719,600 -0.29(-0.90%)
Sep 23, 2003 33.26 33.45 32.76 32.79 3,580,900 -0.77(-2.28%)
Sep 22, 2003 33.85 34.12 33.28 33.56 3,025,700 -0.65(-1.89%)
Sep 19, 2003 34.08 34.37 33.92 34.21 4,062,900 +0.13(+0.38%)
Sep 18, 2003 33.54 34.21 33.35 34.08 4,510,400 +0.54(+1.60%)
Sep 17, 2003 33.25 33.65 33.23 33.54 4,027,200 +0.29(+0.87%)
Sep 16, 2003 33.01 33.65 32.63 33.25 12,896,500 +0.24(+0.73%)
Sep 15, 2003 33.49 33.75 32.90 33.01 14,205,100 +2.31(+7.52%)
Sep 12, 2003 30.35 31.00 30.27 30.70 6,900,600 +0.70(+2.33%)
Sep 11, 2003 29.52 30.37 29.21 30.00 6,333,400 +1.00(+3.45%)
Sep 10, 2003 28.30 29.40 28.05 29.00 6,329,800 +0.05(+0.17%)
Sep 09, 2003 29.33 29.55 28.60 28.95 6,038,700 -0.60(-2.03%)
Sep 08, 2003 28.95 29.80 28.62 29.55 4,663,200 +0.06(+0.22%)
Sep 05, 2003 29.34 30.05 29.23 29.49 4,646,000 +0.15(+0.49%)
Sep 04, 2003 30.00 30.00 29.00 29.34 7,371,000 -0.66(-2.20%)
Sep 03, 2003 30.77 30.83 30.00 30.00 3,167,300 -0.75(-2.44%)
Sep 02, 2003 30.33 31.05 30.31 30.75 3,795,400 +0.70(+2.33%)
Aug 29, 2003 31.12 31.16 29.45 30.05 10,247,400 -1.30(-4.13%)
Aug 28, 2003 31.79 31.92 31.26 31.34 1,953,000 -0.28(-0.89%)
Aug 27, 2003 32.17 32.31 31.54 31.62 4,545,400 -1.06(-3.26%)
Aug 26, 2003 32.88 32.99 32.49 32.69 1,435,500 -0.19(-0.56%)
Aug 25, 2003 32.65 32.93 32.45 32.88 1,510,800 +0.07(+0.21%)
Aug 22, 2003 33.33 33.59 32.76 32.80 2,327,600 -0.45(-1.34%)
Aug 21, 2003 32.42 33.31 32.33 33.25 3,124,900 +0.97(+3.02%)
Aug 20, 2003 32.58 32.59 32.10 32.28 2,342,400 -0.20(-0.62%)
Aug 19, 2003 32.58 33.00 32.08 32.47 2,006,400 +0.39(+1.22%)
Aug 18, 2003 31.92 32.29 31.80 32.08 1,734,900 +0.46(+1.45%)
Aug 15, 2003 31.23 31.80 31.15 31.62 1,951,900 +0.40(+1.28%)
Aug 14, 2003 31.05 31.49 31.04 31.23 3,057,100 +0.18(+0.56%)
Aug 13, 2003 31.00 31.52 30.95 31.05 5,681,400 -0.70(-2.20%)
Aug 12, 2003 32.58 32.99 31.74 31.75 4,420,600 -0.82(-2.52%)
Aug 11, 2003 32.24 32.63 32.12 32.57 2,306,000 +0.45(+1.42%)
Aug 08, 2003 31.60 32.40 31.60 32.12 1,956,400 +0.60(+1.90%)
Aug 07, 2003 31.45 31.69 31.28 31.51 2,341,700 -0.09(-0.27%)
Aug 06, 2003 32.01 32.01 31.50 31.60 2,035,100 -0.45(-1.40%)
Aug 05, 2003 32.11 32.24 31.83 32.05 2,238,800 -0.06(-0.19%)
Aug 04, 2003 31.85 32.22 31.50 32.11 2,171,100 +0.19(+0.60%)
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.