Boston Scientific (NY: BSX )

40.97 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.54 26.12 25.54 26.05 2,538,000 +0.48(+1.86%)
May 29, 2003 25.23 25.84 24.88 25.57 3,776,700 +0.55(+2.20%)
May 28, 2003 25.21 25.39 24.80 25.02 3,071,900 -0.06(-0.24%)
May 27, 2003 25.20 25.37 24.96 25.09 3,480,900 -0.17(-0.67%)
May 23, 2003 25.48 25.48 24.84 25.25 2,982,900 -0.14(-0.53%)
May 22, 2003 25.27 25.62 25.11 25.39 4,136,700 +0.35(+1.40%)
May 21, 2003 24.01 25.25 23.71 25.04 6,070,400 +1.04(+4.31%)
May 20, 2003 23.71 24.12 23.51 24.00 2,701,100 +0.21(+0.88%)
May 19, 2003 24.23 24.55 23.75 23.80 3,380,000 -0.55(-2.28%)
May 16, 2003 24.29 24.62 24.02 24.35 2,480,400 +0.12(+0.52%)
May 15, 2003 24.00 24.25 23.60 24.23 2,827,100 +0.50(+2.11%)
May 14, 2003 24.10 24.18 23.70 23.73 2,618,600 -0.27(-1.15%)
May 13, 2003 23.68 24.06 23.66 24.00 3,042,400 +0.00(+0.00%)
May 12, 2003 23.27 24.14 23.25 24.00 4,248,300 +0.55(+2.32%)
May 09, 2003 23.14 23.46 22.88 23.45 2,843,300 +0.40(+1.73%)
May 08, 2003 22.85 23.14 22.68 23.05 2,681,700 +0.09(+0.39%)
May 07, 2003 23.25 23.49 22.80 22.96 2,070,600 -0.29(-1.25%)
May 06, 2003 23.15 23.60 22.93 23.25 3,570,600 +0.32(+1.40%)
May 05, 2003 23.23 23.47 22.86 22.93 2,748,200 -0.01(-0.02%)
May 02, 2003 21.82 23.09 21.73 22.94 4,224,900 +1.13(+5.18%)
May 01, 2003 21.70 22.00 21.45 21.81 2,232,100 +0.29(+1.32%)
Apr 30, 2003 21.75 21.75 21.45 21.52 2,744,300 -0.26(-1.17%)
Apr 29, 2003 21.82 21.91 21.45 21.78 1,947,100 +0.21(+0.97%)
Apr 28, 2003 21.50 21.65 21.40 21.57 2,174,700 +0.12(+0.54%)
Apr 25, 2003 21.82 21.82 21.38 21.45 1,989,200 -0.38(-1.72%)
Apr 24, 2003 21.45 21.95 21.40 21.83 3,583,500 +0.01(+0.07%)
Apr 23, 2003 21.50 21.85 21.25 21.82 3,179,500 +0.71(+3.36%)
Apr 22, 2003 20.84 21.18 20.27 21.11 4,821,100 +0.27(+1.27%)
Apr 21, 2003 21.10 21.15 20.39 20.84 2,451,400 -0.25(-1.21%)
Apr 17, 2003 21.18 21.23 20.50 21.09 3,675,700 -0.29(-1.33%)
Apr 16, 2003 21.62 21.75 21.21 21.38 2,028,300 -0.18(-0.81%)
Apr 15, 2003 21.30 21.55 21.01 21.55 2,301,800 +0.20(+0.91%)
Apr 14, 2003 21.45 21.50 21.07 21.36 1,602,100 -0.09(-0.42%)
Apr 11, 2003 21.62 21.82 21.30 21.45 1,667,700 -0.18(-0.81%)
Apr 10, 2003 21.77 21.80 21.39 21.62 1,652,900 +0.09(+0.39%)
Apr 09, 2003 21.42 21.95 21.25 21.54 2,188,500 +0.21(+0.98%)
Apr 08, 2003 20.98 21.43 20.93 21.33 2,062,800 +0.35(+1.67%)
Apr 07, 2003 20.90 21.46 20.90 20.98 2,465,900 +0.36(+1.72%)
Apr 04, 2003 21.40 21.45 20.57 20.62 2,434,700 -0.77(-3.62%)
Apr 03, 2003 21.50 21.80 20.86 21.40 2,159,200 +0.16(+0.78%)
Apr 02, 2003 20.90 21.50 20.90 21.23 2,531,900 +0.38(+1.82%)
Apr 01, 2003 20.55 20.86 20.38 20.86 2,887,400 +0.48(+2.33%)
Mar 31, 2003 20.93 20.93 20.38 20.38 5,104,200 -0.55(-2.63%)
Mar 28, 2003 21.45 21.45 20.27 20.93 6,775,300 -0.55(-2.54%)
Mar 27, 2003 21.60 21.75 21.36 21.48 3,822,500 -0.15(-0.69%)
Mar 26, 2003 22.18 22.20 21.30 21.62 47,510,000 -1.35(-5.88%)
Mar 25, 2003 22.68 23.12 22.65 22.98 1,896,200 +0.14(+0.59%)
Mar 24, 2003 22.95 23.11 22.82 22.84 2,135,200 -0.86(-3.63%)
Mar 21, 2003 23.55 23.77 23.45 23.70 2,970,200 +0.29(+1.24%)
Mar 20, 2003 22.88 23.61 22.84 23.41 2,325,200 +0.23(+0.97%)
Mar 19, 2003 23.06 23.18 22.80 23.18 1,797,700 +0.20(+0.87%)
Mar 18, 2003 22.99 23.35 22.68 22.98 2,331,200 +0.00(+0.00%)
Mar 17, 2003 21.86 22.99 21.86 22.98 2,814,700 +1.21(+5.56%)
Mar 14, 2003 22.00 22.11 21.63 21.77 1,721,900 -0.25(-1.14%)
Mar 13, 2003 21.20 22.02 21.17 22.02 3,560,900 +1.27(+6.14%)
Mar 12, 2003 20.79 21.02 20.64 20.75 1,544,400 -0.06(-0.29%)
Mar 11, 2003 21.02 21.18 20.75 20.81 2,056,200 +0.03(+0.14%)
Mar 10, 2003 20.99 21.04 20.75 20.78 1,230,700 -0.25(-1.19%)
Mar 07, 2003 21.09 21.24 20.88 21.03 3,131,200 -0.05(-0.26%)
Mar 06, 2003 21.82 21.82 20.75 21.09 4,625,200 -0.73(-3.37%)
Mar 05, 2003 21.50 21.86 21.28 21.82 1,465,700 +0.46(+2.15%)
Mar 04, 2003 21.61 21.77 21.34 21.36 1,583,700 -0.18(-0.84%)
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.