Boston Scientific (NY: BSX )

44.86 USD +0.29 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.46 11.77 11.32 11.75 14,532,761 +0.31(+2.71%)
Aug 28, 2009 11.59 11.60 11.37 11.44 7,400,660 -0.05(-0.44%)
Aug 27, 2009 11.49 11.63 11.30 11.49 11,032,345 +0.06(+0.52%)
Aug 26, 2009 11.53 11.63 11.41 11.43 10,513,553 -0.14(-1.21%)
Aug 25, 2009 11.46 11.67 11.41 11.57 9,690,244 +0.11(+0.96%)
Aug 24, 2009 11.46 11.51 11.36 11.46 7,879,497 +0.09(+0.79%)
Aug 21, 2009 11.45 11.51 11.28 11.37 10,080,892 +0.05(+0.44%)
Aug 20, 2009 11.18 11.33 11.15 11.32 5,670,427 +0.08(+0.71%)
Aug 19, 2009 11.05 11.29 11.04 11.24 10,831,990 +0.07(+0.63%)
Aug 18, 2009 11.11 11.33 10.97 11.17 11,685,384 +0.19(+1.71%)
Aug 17, 2009 10.99 11.11 10.86 10.98 8,688,894 -0.16(-1.42%)
Aug 14, 2009 11.20 11.30 11.01 11.14 12,227,772 +0.10(+0.91%)
Aug 13, 2009 11.27 11.27 10.91 11.04 10,699,426 -0.16(-1.43%)
Aug 12, 2009 11.00 11.32 10.83 11.20 10,875,957 +0.17(+1.54%)
Aug 11, 2009 11.17 11.21 11.00 11.03 8,970,492 -0.19(-1.69%)
Aug 10, 2009 11.33 11.38 11.16 11.22 9,960,744 -0.10(-0.88%)
Aug 07, 2009 11.30 11.52 11.18 11.32 14,798,498 +0.15(+1.34%)
Aug 06, 2009 11.28 11.28 11.07 11.17 14,696,237 -0.01(-0.09%)
Aug 05, 2009 11.00 11.26 10.94 11.18 22,590,081 +0.22(+2.01%)
Aug 04, 2009 10.99 11.06 10.90 10.96 13,806,387 -0.04(-0.36%)
Aug 03, 2009 11.26 11.26 10.76 11.00 18,132,645 +0.26(+2.42%)
Jul 31, 2009 10.79 10.91 10.73 10.74 9,705,691 +0.05(+0.47%)
Jul 30, 2009 11.11 11.11 10.68 10.69 14,013,309 -0.25(-2.29%)
Jul 29, 2009 10.68 11.17 10.62 10.94 18,875,060 +0.24(+2.24%)
Jul 28, 2009 10.48 10.73 10.41 10.70 12,605,173 +0.21(+1.95%)
Jul 27, 2009 10.56 10.67 10.46 10.49 13,482,066 -0.08(-0.71%)
Jul 24, 2009 10.39 10.60 10.33 10.57 14,025,915 +0.14(+1.34%)
Jul 23, 2009 10.18 10.62 10.18 10.43 19,158,358 +0.27(+2.66%)
Jul 22, 2009 10.34 10.40 10.13 10.16 12,977,154 -0.16(-1.55%)
Jul 21, 2009 10.41 10.65 10.15 10.32 21,826,230 +0.02(+0.19%)
Jul 20, 2009 10.22 10.32 10.02 10.30 17,501,773 +0.26(+2.59%)
Jul 17, 2009 10.26 10.26 10.00 10.04 15,748,495 -0.20(-1.95%)
Jul 16, 2009 10.29 10.30 10.05 10.24 10,836,912 +0.06(+0.59%)
Jul 15, 2009 10.32 10.32 10.01 10.18 15,123,145 +0.05(+0.49%)
Jul 14, 2009 10.18 10.18 9.910 10.13 15,764,787 +0.21(+2.12%)
Jul 13, 2009 9.810 10.01 9.800 9.920 41,304,948 +0.29(+3.01%)
Jul 10, 2009 9.610 9.740 9.580 9.630 7,709,499 -0.03(-0.31%)
Jul 09, 2009 9.940 9.940 9.590 9.660 10,113,910 -0.21(-2.13%)
Jul 08, 2009 9.990 10.07 9.770 9.870 11,767,036 -0.08(-0.80%)
Jul 07, 2009 9.710 10.32 9.710 9.950 24,329,208 +0.15(+1.53%)
Jul 06, 2009 9.780 9.990 9.700 9.800 7,923,196 -0.06(-0.61%)
Jul 02, 2009 9.950 10.03 9.800 9.860 13,155,930 -0.25(-2.47%)
Jul 01, 2009 10.10 10.20 10.00 10.11 18,206,108 -0.03(-0.30%)
Jun 30, 2009 10.35 10.57 10.08 10.14 23,778,612 -0.28(-2.69%)
Jun 29, 2009 10.46 10.50 10.21 10.42 19,496,229 +0.07(+0.68%)
Jun 26, 2009 10.19 10.53 10.03 10.35 38,792,090 +0.35(+3.50%)
Jun 25, 2009 10.30 10.42 9.990 10.00 48,249,183 +0.49(+5.15%)
Jun 24, 2009 9.570 9.730 9.450 9.510 13,945,070 +0.00(+0.00%)
Jun 23, 2009 9.890 9.910 9.430 9.510 41,990,201 +0.27(+2.92%)
Jun 22, 2009 9.340 9.400 9.220 9.240 11,166,903 -0.18(-1.91%)
Jun 19, 2009 9.500 9.690 9.400 9.420 11,953,905 +0.03(+0.32%)
Jun 18, 2009 9.220 9.570 9.150 9.390 13,930,133 +0.17(+1.84%)
Jun 17, 2009 8.990 9.310 8.960 9.220 12,692,796 +0.21(+2.33%)
Jun 16, 2009 9.020 9.230 8.920 9.010 11,531,219 -0.04(-0.50%)
Jun 15, 2009 9.240 9.400 8.940 9.055 8,489,570 -0.31(-3.36%)
Jun 12, 2009 9.450 9.500 9.170 9.370 7,202,153 +0.02(+0.21%)
Jun 11, 2009 9.440 9.600 9.330 9.350 9,940,056 -0.06(-0.64%)
Jun 10, 2009 9.490 9.650 9.270 9.410 6,154,628 +0.01(+0.11%)
Jun 09, 2009 9.500 9.610 9.310 9.400 8,604,436 -0.01(-0.11%)
Jun 08, 2009 9.390 9.510 9.252 9.410 10,816,998 -0.13(-1.36%)
Jun 05, 2009 9.500 9.590 9.300 9.540 9,490,241 +0.14(+1.49%)
Jun 04, 2009 9.760 9.800 9.320 9.400 15,023,274 -0.31(-3.19%)
Jun 03, 2009 10.07 10.08 9.590 9.710 15,901,396 -0.32(-3.19%)
Jun 02, 2009 9.550 10.08 9.550 10.03 18,363,253 +0.48(+5.03%)
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.