Boston Scientific (NY: BSX )

45.27 +0.77 (+1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.02 13.07 12.78 12.78 9,825,961 -0.36(-2.74%)
Jul 30, 2014 12.94 13.26 12.88 13.14 10,821,387 +0.25(+1.94%)
Jul 29, 2014 12.92 13.00 12.85 12.89 5,543,705 -0.08(-0.62%)
Jul 28, 2014 13.10 13.11 12.86 12.97 7,107,826 -0.14(-1.07%)
Jul 25, 2014 13.26 13.29 13.01 13.11 14,072,670 -0.15(-1.13%)
Jul 24, 2014 13.09 13.27 12.84 13.26 18,676,104 +0.24(+1.84%)
Jul 23, 2014 12.85 13.04 12.84 13.02 8,925,711 +0.17(+1.32%)
Jul 22, 2014 12.66 12.97 12.65 12.85 9,623,150 +0.30(+2.39%)
Jul 21, 2014 12.67 12.67 12.48 12.55 8,536,569 -0.12(-0.95%)
Jul 18, 2014 12.52 12.69 12.50 12.67 7,147,922 +0.21(+1.69%)
Jul 17, 2014 12.77 12.80 12.44 12.46 8,085,042 -0.41(-3.19%)
Jul 16, 2014 12.85 13.01 12.81 12.87 8,821,056 +0.02(+0.16%)
Jul 15, 2014 12.99 13.10 12.65 12.85 14,604,826 -0.18(-1.38%)
Jul 14, 2014 13.34 13.34 13.00 13.03 9,523,608 -0.26(-1.96%)
Jul 11, 2014 13.01 13.31 12.90 13.29 14,815,101 +0.19(+1.45%)
Jul 10, 2014 12.94 13.10 12.83 13.10 10,079,224 +0.08(+0.61%)
Jul 09, 2014 12.99 13.09 12.96 13.02 6,304,174 +0.02(+0.15%)
Jul 08, 2014 13.05 13.06 12.93 13.00 9,965,983 -0.02(-0.15%)
Jul 07, 2014 13.05 13.14 13.01 13.02 5,929,210 -0.09(-0.69%)
Jul 03, 2014 13.11 13.11 13.11 13.11 3,812,300 -0.02(-0.15%)
Jul 02, 2014 12.96 13.13 12.92 13.13 7,628,159 +0.14(+1.08%)
Jul 01, 2014 12.78 13.03 12.77 12.99 8,803,184 +0.22(+1.72%)
Jun 30, 2014 12.86 12.86 12.71 12.77 5,759,112 +0.01(+0.08%)
Jun 27, 2014 12.61 12.77 12.60 12.76 14,360,278 +0.13(+1.03%)
Jun 26, 2014 12.70 12.71 12.59 12.63 14,205,211 -0.07(-0.55%)
Jun 25, 2014 12.63 12.75 12.63 12.70 9,018,447 +0.12(+0.95%)
Jun 24, 2014 12.66 12.72 12.56 12.58 7,790,357 -0.04(-0.32%)
Jun 23, 2014 12.72 12.75 12.60 12.62 7,132,408 -0.09(-0.71%)
Jun 20, 2014 12.69 12.74 12.45 12.71 12,072,281 +0.05(+0.39%)
Jun 19, 2014 12.69 12.72 12.57 12.66 17,818,428 +0.02(+0.16%)
Jun 18, 2014 12.59 12.74 12.49 12.64 13,569,259 +0.04(+0.32%)
Jun 17, 2014 12.80 12.80 12.28 12.60 37,104,100 -0.32(-2.48%)
Jun 16, 2014 13.10 13.19 12.92 12.92 14,075,528 +0.12(+0.94%)
Jun 13, 2014 12.79 12.95 12.76 12.80 11,668,063 +0.00(+0.00%)
Jun 12, 2014 12.91 12.97 12.74 12.80 25,173,948 -0.07(-0.54%)
Jun 11, 2014 12.79 12.91 12.62 12.87 17,673,244 +0.03(+0.23%)
Jun 10, 2014 12.77 12.86 12.47 12.84 24,581,066 -0.29(-2.21%)
Jun 06, 2014 13.19 13.20 13.06 13.13 6,823,015 -0.05(-0.38%)
Jun 05, 2014 12.96 13.19 12.96 13.18 8,750,229 +0.13(+1.00%)
Jun 04, 2014 12.90 13.05 12.82 13.05 7,096,428 +0.08(+0.62%)
Jun 03, 2014 12.82 12.99 12.81 12.97 6,015,823 +0.09(+0.70%)
Jun 02, 2014 12.86 12.95 12.73 12.88 6,175,856 +0.05(+0.39%)
May 30, 2014 12.99 13.08 12.79 12.83 12,814,622 -0.16(-1.23%)
May 29, 2014 13.15 13.17 12.95 12.99 13,994,647 -0.16(-1.22%)
May 28, 2014 13.00 13.19 12.95 13.15 11,578,487 +0.20(+1.54%)
May 27, 2014 12.90 13.02 12.83 12.95 8,627,895 +0.12(+0.94%)
May 23, 2014 12.71 12.83 12.83 12.83 8,081,600 +0.06(+0.47%)
May 22, 2014 12.78 12.83 12.63 12.77 7,838,501 -0.03(-0.23%)
May 21, 2014 12.67 12.91 12.62 12.80 6,774,229 +0.18(+1.43%)
May 20, 2014 12.81 12.82 12.47 12.62 11,616,662 -0.21(-1.64%)
May 19, 2014 12.77 12.85 12.65 12.83 9,439,239 +0.03(+0.23%)
May 16, 2014 12.67 12.88 12.59 12.80 10,994,048 +0.11(+0.87%)
May 15, 2014 12.78 12.78 12.56 12.69 12,954,774 -0.10(-0.78%)
May 14, 2014 12.82 12.90 12.74 12.79 12,604,188 -0.01(-0.08%)
May 13, 2014 12.94 13.02 12.78 12.80 8,806,647 -0.13(-1.01%)
May 12, 2014 12.80 12.94 12.72 12.93 9,415,823 +0.20(+1.57%)
May 09, 2014 12.73 12.79 12.47 12.73 12,957,848 -0.07(-0.55%)
May 08, 2014 12.76 12.98 12.70 12.80 7,196,389 +0.03(+0.23%)
May 07, 2014 12.98 13.01 12.63 12.77 9,748,590 -0.18(-1.39%)
May 06, 2014 13.04 13.08 12.85 12.95 11,467,348 -0.12(-0.92%)
May 05, 2014 12.75 13.15 12.72 13.07 14,657,185 +0.26(+2.03%)
May 02, 2014 12.61 12.82 12.57 12.81 17,337,614 +0.21(+1.67%)
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.