Boston Scientific (NY: BSX )

44.15 +0.26 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.30 13.33 13.08 13.15 21,324,578 -0.15(-1.13%)
Jul 30, 2007 13.32 13.43 13.16 13.30 15,904,677 -0.06(-0.45%)
Jul 27, 2007 13.58 13.70 13.36 13.36 20,376,552 -0.28(-2.05%)
Jul 26, 2007 14.02 14.07 13.41 13.64 24,089,112 -0.43(-3.06%)
Jul 25, 2007 14.44 14.49 14.05 14.07 17,155,304 -0.30(-2.09%)
Jul 24, 2007 14.79 14.79 14.35 14.37 12,082,685 -0.33(-2.24%)
Jul 23, 2007 14.75 14.79 14.49 14.70 13,782,739 -0.09(-0.61%)
Jul 20, 2007 15.15 15.16 14.78 14.79 20,740,100 -0.38(-2.50%)
Jul 19, 2007 15.25 15.25 15.09 15.17 13,738,959 +0.05(+0.33%)
Jul 18, 2007 15.26 15.44 15.06 15.12 12,248,174 -0.26(-1.69%)
Jul 17, 2007 15.41 15.49 15.26 15.38 6,599,724 -0.12(-0.77%)
Jul 16, 2007 15.57 15.63 15.45 15.50 6,024,267 +0.09(+0.58%)
Jul 13, 2007 15.40 15.51 15.36 15.41 6,554,933 -0.05(-0.32%)
Jul 12, 2007 15.46 15.48 15.34 15.46 6,736,857 -0.01(-0.06%)
Jul 11, 2007 15.26 15.50 15.26 15.47 5,261,800 +0.15(+0.98%)
Jul 10, 2007 15.59 15.66 15.30 15.32 9,040,868 -0.40(-2.54%)
Jul 09, 2007 15.48 15.82 15.48 15.72 8,333,596 +0.21(+1.35%)
Jul 06, 2007 15.53 15.54 15.44 15.51 6,165,620 -0.06(-0.39%)
Jul 05, 2007 15.59 15.65 15.43 15.57 6,535,450 -0.11(-0.70%)
Jul 03, 2007 15.58 15.77 15.55 15.68 3,524,926 +0.20(+1.29%)
Jul 02, 2007 15.43 15.48 15.29 15.48 8,217,595 +0.14(+0.91%)
Jun 29, 2007 15.49 15.50 15.32 15.34 9,551,598 -0.16(-1.03%)
Jun 28, 2007 15.42 15.55 15.35 15.50 6,500,800 +0.04(+0.26%)
Jun 27, 2007 15.35 15.61 15.31 15.46 11,143,563 -0.01(-0.06%)
Jun 26, 2007 15.60 15.66 15.42 15.47 6,743,862 -0.01(-0.06%)
Jun 25, 2007 15.78 15.88 15.44 15.48 9,579,905 -0.30(-1.90%)
Jun 22, 2007 16.05 16.05 15.70 15.78 13,003,356 -0.23(-1.44%)
Jun 21, 2007 16.01 16.05 15.97 16.01 8,756,744 +0.00(+0.00%)
Jun 20, 2007 16.43 16.45 15.99 16.01 9,072,700 -0.31(-1.90%)
Jun 19, 2007 16.36 16.36 16.18 16.32 6,574,700 -0.03(-0.18%)
Jun 18, 2007 16.44 16.47 16.31 16.35 4,006,900 -0.03(-0.18%)
Jun 15, 2007 16.60 16.67 16.35 16.38 11,658,000 -0.11(-0.67%)
Jun 14, 2007 16.16 16.54 16.11 16.49 10,277,600 +0.35(+2.17%)
Jun 13, 2007 15.80 16.15 15.80 16.14 10,309,500 +0.09(+0.56%)
Jun 12, 2007 16.18 16.18 16.01 16.05 7,942,300 -0.12(-0.74%)
Jun 11, 2007 16.09 16.24 16.04 16.17 6,474,120 +0.02(+0.12%)
Jun 08, 2007 15.89 16.16 15.89 16.15 6,657,100 +0.18(+1.13%)
Jun 07, 2007 16.15 16.20 15.88 15.97 9,757,791 -0.12(-0.75%)
Jun 06, 2007 15.85 16.20 15.83 16.09 9,383,926 +0.18(+1.13%)
Jun 05, 2007 15.99 16.02 15.81 15.91 20,088,830 -0.07(-0.44%)
Jun 04, 2007 15.69 16.00 15.63 15.98 7,711,614 +0.29(+1.85%)
Jun 01, 2007 15.67 15.71 15.64 15.69 9,137,034 +0.02(+0.13%)
May 31, 2007 15.43 15.71 15.43 15.67 10,691,625 +0.24(+1.56%)
May 30, 2007 15.44 15.49 15.28 15.43 11,493,990 -0.18(-1.15%)
May 29, 2007 15.80 15.77 15.35 15.61 13,399,859 -0.14(-0.89%)
May 25, 2007 15.73 15.80 15.71 15.75 9,789,563 -0.02(-0.13%)
May 24, 2007 15.80 16.00 15.69 15.77 11,736,125 +0.06(+0.38%)
May 23, 2007 15.72 15.80 15.67 15.71 11,083,800 +0.10(+0.64%)
May 22, 2007 15.44 15.74 15.40 15.61 7,000,586 +0.08(+0.52%)
May 21, 2007 15.39 15.67 15.31 15.53 14,281,290 +0.09(+0.58%)
May 18, 2007 15.34 15.58 15.05 15.44 8,197,343 -0.01(-0.06%)
May 17, 2007 15.56 15.67 15.39 15.45 9,549,494 -0.36(-2.28%)
May 16, 2007 15.78 15.99 15.50 15.81 10,156,597 +0.22(+1.41%)
May 15, 2007 15.62 15.65 15.48 15.59 7,885,080 +0.00(+0.00%)
May 14, 2007 15.85 15.93 15.54 15.59 8,020,473 -0.26(-1.64%)
May 11, 2007 15.86 15.95 15.71 15.85 7,381,825 -0.11(-0.69%)
May 10, 2007 16.22 16.39 15.80 15.96 12,476,406 -0.28(-1.72%)
May 09, 2007 16.40 16.50 16.16 16.24 9,225,300 -0.34(-2.05%)
May 08, 2007 16.75 16.80 16.45 16.58 8,866,029 -0.09(-0.54%)
May 07, 2007 16.85 16.85 16.41 16.67 11,922,277 +0.51(+3.16%)
May 04, 2007 16.29 16.41 16.12 16.16 8,406,420 -0.13(-0.80%)
May 03, 2007 16.55 16.43 16.10 16.29 11,410,985 -0.04(-0.24%)
May 02, 2007 16.00 16.53 15.85 16.33 20,613,928 +0.28(+1.74%)
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.