Boston Scientific (NY: BSX )

44.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.16 28.27 27.82 28.14 8,527,816 -0.02(-0.07%)
Oct 30, 2017 28.40 28.50 28.12 28.16 6,885,770 -0.34(-1.19%)
Oct 27, 2017 28.93 29.08 28.25 28.50 10,274,637 -0.32(-1.11%)
Oct 26, 2017 28.44 29.31 28.37 28.82 12,223,783 -0.79(-2.67%)
Oct 25, 2017 29.75 29.82 29.47 29.61 7,756,919 -0.19(-0.64%)
Oct 24, 2017 29.83 29.84 29.58 29.80 4,468,808 +0.19(+0.64%)
Oct 23, 2017 29.64 29.93 29.51 29.61 4,495,603 -0.08(-0.27%)
Oct 20, 2017 29.63 29.83 29.53 29.69 4,708,025 +0.12(+0.41%)
Oct 19, 2017 29.52 29.60 29.36 29.57 2,590,834 +0.05(+0.17%)
Oct 18, 2017 29.50 29.55 29.30 29.52 5,313,739 +0.12(+0.41%)
Oct 17, 2017 29.19 29.43 29.08 29.40 4,725,951 +0.24(+0.82%)
Oct 16, 2017 29.42 29.50 29.09 29.16 4,441,535 -0.28(-0.95%)
Oct 13, 2017 29.46 29.49 29.33 29.44 3,383,917 +0.01(+0.03%)
Oct 12, 2017 29.26 29.43 29.11 29.43 3,575,741 +0.16(+0.55%)
Oct 11, 2017 29.29 29.38 29.14 29.27 2,664,677 -0.07(-0.24%)
Oct 10, 2017 29.33 29.46 29.26 29.34 3,214,764 +0.01(+0.03%)
Oct 09, 2017 29.41 29.54 29.27 29.33 4,343,509 -0.17(-0.58%)
Oct 06, 2017 29.43 29.54 29.36 29.50 4,980,172 +0.07(+0.24%)
Oct 05, 2017 29.27 29.45 29.15 29.43 3,702,266 +0.19(+0.65%)
Oct 04, 2017 29.08 29.33 29.06 29.24 3,681,518 +0.22(+0.76%)
Oct 03, 2017 29.43 29.50 28.93 29.02 3,934,154 -0.45(-1.53%)
Oct 02, 2017 29.21 29.47 29.09 29.47 5,908,798 +0.30(+1.03%)
Sep 29, 2017 28.74 29.18 28.64 29.17 4,984,014 +0.43(+1.50%)
Sep 28, 2017 28.86 29.00 28.74 28.74 3,712,830 -0.12(-0.42%)
Sep 27, 2017 28.72 28.94 28.68 28.86 4,173,818 +0.18(+0.63%)
Sep 26, 2017 28.80 28.89 28.65 28.68 3,104,299 -0.07(-0.24%)
Sep 25, 2017 28.86 29.04 28.59 28.75 4,361,872 -0.10(-0.35%)
Sep 22, 2017 28.71 28.87 28.51 28.85 3,131,553 +0.09(+0.31%)
Sep 21, 2017 28.76 28.89 28.51 28.76 5,167,520 -0.08(-0.28%)
Sep 20, 2017 28.68 28.85 28.58 28.84 3,959,948 +0.15(+0.52%)
Sep 19, 2017 29.04 29.10 28.61 28.69 3,247,846 -0.30(-1.03%)
Sep 18, 2017 28.99 29.06 28.81 28.99 5,067,330 +0.06(+0.21%)
Sep 15, 2017 29.00 29.03 28.85 28.93 7,680,402 -0.04(-0.14%)
Sep 14, 2017 29.00 29.08 28.79 28.97 4,785,017 -0.11(-0.38%)
Sep 13, 2017 29.05 29.12 28.89 29.08 5,966,605 +0.07(+0.24%)
Sep 12, 2017 29.12 28.84 29.01 4,497,906 +0.06(+0.21%)
Sep 11, 2017 29.05 29.40 28.89 28.95 5,695,829 +0.16(+0.56%)
Sep 08, 2017 28.50 29.08 28.44 28.79 5,336,185 +0.25(+0.88%)
Sep 07, 2017 28.26 28.79 28.09 28.54 5,791,431 +0.32(+1.13%)
Sep 06, 2017 27.63 28.23 27.61 28.22 5,904,610 +0.65(+2.36%)
Sep 05, 2017 27.35 27.64 27.31 27.57 4,770,123 +0.07(+0.25%)
Sep 01, 2017 27.55 27.63 27.37 27.50 4,527,823 -0.05(-0.18%)
Aug 31, 2017 27.18 27.61 27.12 27.55 6,984,100 +0.47(+1.74%)
Aug 30, 2017 26.94 27.14 26.93 27.08 2,767,233 +0.03(+0.11%)
Aug 29, 2017 26.88 27.08 26.83 27.05 3,163,075 +0.08(+0.30%)
Aug 28, 2017 26.80 27.02 26.74 26.97 3,326,571 +0.25(+0.94%)
Aug 25, 2017 26.79 26.92 26.71 26.72 3,666,381 +0.01(+0.04%)
Aug 24, 2017 26.84 26.91 26.66 26.71 3,998,300 -0.13(-0.48%)
Aug 23, 2017 27.06 27.17 26.71 26.84 3,838,696 -0.37(-1.36%)
Aug 22, 2017 26.85 27.24 26.70 27.21 4,223,925 +0.32(+1.19%)
Aug 21, 2017 26.91 27.00 26.75 26.89 4,395,652 +0.00(+0.00%)
Aug 18, 2017 26.62 26.98 26.53 26.89 5,850,175 +0.25(+0.94%)
Aug 17, 2017 26.69 26.87 26.60 26.64 5,933,926 -0.04(-0.15%)
Aug 16, 2017 26.56 26.68 26.45 26.68 5,930,127 +0.21(+0.79%)
Aug 15, 2017 26.66 26.70 26.46 26.47 5,490,216 -0.21(-0.79%)
Aug 14, 2017 26.65 26.74 26.55 26.68 3,835,639 +0.27(+1.02%)
Aug 11, 2017 26.39 26.50 26.26 26.41 3,285,998 +0.15(+0.57%)
Aug 10, 2017 26.49 26.57 26.23 26.26 5,854,333 -0.31(-1.17%)
Aug 09, 2017 26.36 26.57 26.31 26.57 3,405,143 +0.06(+0.23%)
Aug 08, 2017 26.76 26.76 26.50 26.51 4,580,126 -0.25(-0.93%)
Aug 07, 2017 26.80 26.80 26.65 26.76 3,415,622 -0.07(-0.26%)
Aug 04, 2017 26.83 26.56 26.83 3,568,109 +0.09(+0.34%)
Aug 03, 2017 26.48 26.79 26.40 26.74 5,046,578 +0.23(+0.87%)
Aug 02, 2017 26.45 26.54 26.24 26.51 6,325,273 +0.03(+0.11%)
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.