Boston Scientific (NY: BSX )

38.57 USD -2.13 (-5.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.00 39.10 38.53 38.65 5,811,161 -0.31(-0.80%)
Mar 30, 2021 38.40 39.06 38.26 38.96 5,900,648 +0.37(+0.96%)
Mar 29, 2021 38.04 38.82 38.00 38.59 6,090,985 +0.37(+0.97%)
Mar 26, 2021 37.95 38.25 37.53 38.22 7,624,400 +0.30(+0.79%)
Mar 25, 2021 37.68 37.98 37.13 37.92 5,708,598 +0.34(+0.90%)
Mar 24, 2021 37.23 38.01 37.20 37.58 7,334,753 +0.34(+0.91%)
Mar 23, 2021 38.22 38.22 37.15 37.24 6,119,593 -0.99(-2.59%)
Mar 22, 2021 38.17 38.62 37.95 38.23 5,845,535 +0.06(+0.16%)
Mar 19, 2021 38.19 38.62 37.61 38.17 12,334,301 -0.02(-0.05%)
Mar 18, 2021 38.85 38.97 38.16 38.19 8,349,831 -0.69(-1.77%)
Mar 17, 2021 38.95 39.24 38.67 38.88 6,665,617 +0.02(+0.05%)
Mar 16, 2021 39.33 39.52 38.60 38.86 6,172,523 -0.54(-1.37%)
Mar 15, 2021 39.00 39.48 38.56 39.40 7,045,818 +0.55(+1.42%)
Mar 12, 2021 38.62 39.04 38.51 38.85 5,276,300 +0.20(+0.52%)
Mar 11, 2021 39.29 39.34 38.62 38.65 6,470,631 -0.69(-1.75%)
Mar 10, 2021 39.65 39.81 39.24 39.34 7,696,950 -0.21(-0.53%)
Mar 09, 2021 39.50 40.13 39.43 39.55 13,646,564 +0.03(+0.08%)
Mar 08, 2021 39.53 39.99 39.13 39.52 9,616,025 -0.02(-0.05%)
Mar 05, 2021 38.36 39.71 38.19 39.54 12,809,399 +1.61(+4.24%)
Mar 04, 2021 39.02 39.08 37.53 37.93 8,474,705 -0.89(-2.29%)
Mar 03, 2021 38.69 39.01 38.31 38.82 6,666,901 +0.06(+0.15%)
Mar 02, 2021 38.90 38.99 38.57 38.76 6,064,485 -0.14(-0.36%)
Mar 01, 2021 39.12 39.18 38.47 38.90 7,790,119 +0.12(+0.31%)
Feb 26, 2021 39.51 39.69 38.73 38.78 13,454,700 -0.89(-2.24%)
Feb 25, 2021 39.54 39.96 39.31 39.67 11,651,776 +0.14(+0.35%)
Feb 24, 2021 38.75 39.86 38.67 39.53 9,265,654 +0.78(+2.01%)
Feb 23, 2021 39.20 39.62 38.73 38.75 10,173,846 -0.45(-1.15%)
Feb 22, 2021 37.92 39.34 37.85 39.20 10,922,051 +1.17(+3.08%)
Feb 19, 2021 37.60 38.06 37.19 38.03 9,407,900 +0.51(+1.36%)
Feb 18, 2021 37.28 37.74 36.88 37.52 6,390,202 +0.02(+0.05%)
Feb 17, 2021 37.62 37.77 37.37 37.50 6,122,808 -0.43(-1.13%)
Feb 16, 2021 38.28 38.46 37.69 37.93 8,842,795 -0.46(-1.20%)
Feb 12, 2021 38.75 38.82 38.18 38.39 12,443,800 -0.48(-1.23%)
Feb 11, 2021 39.01 39.15 38.60 38.87 5,546,570 +0.02(+0.05%)
Feb 10, 2021 39.25 39.50 38.52 38.85 8,847,422 -0.40(-1.02%)
Feb 09, 2021 39.51 39.60 38.68 39.25 11,598,218 -0.32(-0.81%)
Feb 08, 2021 38.92 39.68 38.92 39.57 10,354,727 +0.61(+1.57%)
Feb 05, 2021 39.00 39.40 38.81 38.96 19,216,600 +0.20(+0.52%)
Feb 04, 2021 37.50 39.06 37.41 38.76 16,034,789 +1.31(+3.50%)
Feb 03, 2021 36.45 37.58 36.30 37.45 16,681,552 +0.81(+2.21%)
Feb 02, 2021 36.05 37.06 35.97 36.64 12,473,231 +0.69(+1.92%)
Feb 01, 2021 35.83 36.15 35.22 35.95 12,281,596 +0.51(+1.44%)
Jan 29, 2021 36.12 36.69 35.04 35.44 18,873,500 -0.90(-2.48%)
Jan 28, 2021 35.93 36.57 35.60 36.34 16,495,178 +0.52(+1.45%)
Jan 27, 2021 36.25 36.38 35.66 35.82 15,132,874 -0.82(-2.24%)
Jan 26, 2021 36.75 36.89 36.49 36.64 5,869,585 -0.14(-0.38%)
Jan 25, 2021 36.89 37.13 36.44 36.78 6,157,849 -0.25(-0.68%)
Jan 22, 2021 37.53 37.59 37.00 37.03 7,405,500 -0.49(-1.31%)
Jan 21, 2021 36.70 37.74 36.50 37.52 12,188,071 +0.86(+2.35%)
Jan 20, 2021 36.28 36.81 36.07 36.66 7,616,615 +0.39(+1.08%)
Jan 19, 2021 36.89 36.89 35.94 36.27 8,081,141 -0.06(-0.17%)
Jan 15, 2021 36.16 36.57 35.88 36.33 15,109,600 +0.17(+0.47%)
Jan 14, 2021 36.10 36.46 35.90 36.16 10,212,056 +0.10(+0.28%)
Jan 13, 2021 35.25 36.18 35.20 36.06 9,941,214 +0.73(+2.07%)
Jan 12, 2021 36.30 36.37 34.58 35.33 19,636,323 -1.11(-3.05%)
Jan 11, 2021 36.38 36.54 36.17 36.44 7,228,345 -0.31(-0.84%)
Jan 08, 2021 36.58 37.04 36.52 36.75 7,288,800 +0.19(+0.52%)
Jan 07, 2021 36.76 36.81 36.35 36.56 7,267,401 -0.20(-0.54%)
Jan 06, 2021 35.97 36.93 35.87 36.76 13,235,868 +0.52(+1.43%)
Jan 05, 2021 35.39 36.47 35.13 36.24 14,811,958 +0.97(+2.75%)
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.