Boston Scientific (NY: BSX )

46.23 -0.09 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.140 5.230 5.140 5.170 16,006,073 +0.01(+0.19%)
Jul 30, 2012 5.180 5.220 5.100 5.160 18,891,012 -0.06(-1.15%)
Jul 27, 2012 5.020 5.230 5.000 5.220 24,393,932 +0.25(+5.03%)
Jul 26, 2012 5.200 5.290 4.790 4.970 75,284,240 -0.36(-6.75%)
Jul 25, 2012 5.230 5.340 5.150 5.330 12,891,975 +0.13(+2.50%)
Jul 24, 2012 5.270 5.330 5.160 5.200 10,307,860 -0.06(-1.14%)
Jul 23, 2012 5.350 5.370 5.260 5.260 11,370,383 -0.12(-2.23%)
Jul 20, 2012 5.550 5.550 5.380 5.380 8,437,073 -0.20(-3.58%)
Jul 19, 2012 5.580 5.600 5.510 5.580 12,218,237 +0.02(+0.36%)
Jul 18, 2012 5.550 5.630 5.510 5.560 13,726,841 -0.07(-1.24%)
Jul 17, 2012 5.580 5.640 5.520 5.630 6,497,123 +0.06(+1.08%)
Jul 16, 2012 5.560 5.590 5.480 5.570 12,623,043 -0.02(-0.36%)
Jul 13, 2012 5.570 5.650 5.505 5.590 13,106,614 +0.02(+0.36%)
Jul 12, 2012 5.580 5.610 5.525 5.570 7,708,379 -0.05(-0.89%)
Jul 11, 2012 5.530 5.630 5.510 5.620 6,697,055 +0.11(+2.00%)
Jul 10, 2012 5.660 5.680 5.510 5.510 18,757,788 -0.11(-1.96%)
Jul 09, 2012 5.630 5.680 5.580 5.620 9,398,958 -0.03(-0.53%)
Jul 06, 2012 5.650 5.700 5.620 5.650 5,785,927 -0.07(-1.22%)
Jul 05, 2012 5.770 5.800 5.710 5.720 5,967,277 -0.08(-1.38%)
Jul 03, 2012 5.780 5.810 5.740 5.800 4,340,430 +0.00(+0.00%)
Jul 02, 2012 5.670 5.820 5.660 5.800 10,634,592 +0.13(+2.29%)
Jun 29, 2012 5.640 5.690 5.630 5.670 12,371,203 +0.12(+2.16%)
Jun 28, 2012 5.620 5.650 5.480 5.550 11,891,287 -0.09(-1.60%)
Jun 27, 2012 5.550 5.680 5.490 5.640 9,680,954 +0.12(+2.17%)
Jun 26, 2012 5.520 5.590 5.510 5.520 9,023,250 +0.00(+0.00%)
Jun 25, 2012 5.650 5.660 5.510 5.520 9,136,058 -0.18(-3.16%)
Jun 22, 2012 5.630 5.750 5.620 5.700 8,380,230 +0.08(+1.42%)
Jun 21, 2012 5.730 5.760 5.600 5.620 11,396,907 -0.10(-1.75%)
Jun 20, 2012 5.780 5.790 5.670 5.720 16,770,698 -0.07(-1.21%)
Jun 19, 2012 5.810 5.900 5.780 5.790 16,807,388 +0.01(+0.17%)
Jun 18, 2012 5.890 5.900 5.700 5.780 19,881,992 -0.17(-2.86%)
Jun 15, 2012 5.840 5.951 5.780 5.950 20,328,364 +0.15(+2.59%)
Jun 14, 2012 5.720 5.880 5.700 5.800 11,687,027 +0.09(+1.58%)
Jun 13, 2012 5.840 5.890 5.710 5.710 11,269,686 -0.16(-2.73%)
Jun 12, 2012 5.730 5.880 5.610 5.870 17,406,044 +0.19(+3.35%)
Jun 11, 2012 5.760 5.780 5.640 5.680 11,300,023 -0.03(-0.53%)
Jun 08, 2012 5.650 5.740 5.600 5.710 8,755,898 +0.05(+0.88%)
Jun 07, 2012 5.650 5.750 5.640 5.660 9,090,480 +0.00(+0.00%)
Jun 06, 2012 5.620 5.690 5.590 5.660 15,077,110 +0.09(+1.62%)
Jun 05, 2012 5.550 5.610 5.530 5.570 13,178,453 -0.02(-0.36%)
Jun 04, 2012 5.670 5.800 5.550 5.590 23,623,486 -0.02(-0.36%)
Jun 01, 2012 5.660 5.710 5.610 5.610 9,768,362 -0.13(-2.26%)
May 31, 2012 5.780 5.800 5.660 5.740 9,120,486 -0.03(-0.52%)
May 30, 2012 5.820 5.880 5.750 5.770 7,892,711 -0.13(-2.20%)
May 29, 2012 5.900 5.990 5.850 5.900 9,047,616 +0.03(+0.51%)
May 25, 2012 5.840 5.920 5.830 5.870 8,830,940 -0.04(-0.68%)
May 24, 2012 5.910 5.935 5.790 5.910 10,044,587 +0.00(+0.00%)
May 23, 2012 5.880 5.940 5.780 5.910 10,120,873 -0.03(-0.51%)
May 22, 2012 6.000 6.020 5.830 5.940 19,168,040 -0.05(-0.83%)
May 21, 2012 6.000 6.060 5.960 5.990 10,286,248 +0.03(+0.50%)
May 18, 2012 6.230 6.230 5.910 5.960 29,480,260 -0.14(-2.30%)
May 17, 2012 6.080 6.110 6.030 6.100 19,173,396 +0.01(+0.16%)
May 16, 2012 6.130 6.230 6.090 6.090 12,548,941 -0.05(-0.81%)
May 15, 2012 6.190 6.250 6.110 6.140 10,086,216 -0.09(-1.44%)
May 14, 2012 6.270 6.300 6.190 6.230 11,185,558 -0.08(-1.27%)
May 11, 2012 6.260 6.370 6.220 6.310 18,426,828 +0.03(+0.48%)
May 10, 2012 6.220 6.380 6.190 6.280 21,491,026 +0.11(+1.78%)
May 09, 2012 6.160 6.230 6.130 6.170 11,807,318 -0.05(-0.80%)
May 08, 2012 6.260 6.280 6.140 6.220 14,175,007 -0.09(-1.43%)
May 07, 2012 6.160 6.370 6.140 6.310 22,660,208 +0.12(+1.94%)
May 04, 2012 6.170 6.270 6.145 6.190 9,650,943 -0.03(-0.48%)
May 03, 2012 6.280 6.280 6.210 6.220 9,374,886 -0.03(-0.48%)
May 02, 2012 6.220 6.290 6.200 6.250 12,852,573 -0.01(-0.16%)
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.