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 (%)
Oct 31, 2007 13.87 13.95 13.71 13.87 11,440,300 -0.06(-0.43%)
Oct 30, 2007 13.66 14.02 13.65 13.93 11,220,400 +0.23(+1.68%)
Oct 29, 2007 13.77 13.88 13.66 13.70 7,589,800 -0.06(-0.44%)
Oct 26, 2007 13.85 13.88 13.68 13.76 4,673,200 -0.04(-0.29%)
Oct 25, 2007 14.03 14.14 13.69 13.80 6,578,600 -0.24(-1.71%)
Oct 24, 2007 14.25 14.40 13.86 14.04 8,321,400 -0.51(-3.51%)
Oct 23, 2007 14.30 14.70 14.26 14.55 7,043,800 +0.25(+1.75%)
Oct 22, 2007 14.29 14.42 13.90 14.30 15,219,600 -0.12(-0.83%)
Oct 19, 2007 14.08 14.76 14.06 14.42 23,855,400 +0.57(+4.12%)
Oct 18, 2007 14.16 14.23 13.85 13.85 9,750,511 -0.29(-2.05%)
Oct 17, 2007 14.34 14.46 14.04 14.14 11,069,120 -0.16(-1.12%)
Oct 16, 2007 14.94 15.19 14.27 14.30 11,592,500 -0.73(-4.86%)
Oct 15, 2007 15.20 15.25 14.37 15.03 15,806,400 +0.01(+0.07%)
Oct 12, 2007 14.99 15.21 14.95 15.02 14,117,417 +0.01(+0.07%)
Oct 11, 2007 14.75 15.31 14.66 15.01 17,642,607 +0.37(+2.53%)
Oct 10, 2007 14.60 14.78 14.53 14.64 7,048,900 -0.01(-0.07%)
Oct 09, 2007 14.16 14.69 14.16 14.65 10,982,900 +0.46(+3.24%)
Oct 08, 2007 14.20 14.34 14.17 14.19 4,054,600 -0.07(-0.49%)
Oct 05, 2007 14.20 14.31 14.00 14.26 9,503,300 +0.34(+2.44%)
Oct 04, 2007 14.00 14.08 13.87 13.92 5,836,000 +0.01(+0.07%)
Oct 03, 2007 13.90 13.98 13.79 13.91 5,482,920 +0.03(+0.22%)
Oct 02, 2007 14.14 14.15 13.79 13.88 7,754,400 -0.24(-1.70%)
Oct 01, 2007 14.03 14.17 13.98 14.12 6,936,300 +0.17(+1.22%)
Sep 28, 2007 13.91 14.09 13.86 13.95 5,109,200 +0.03(+0.22%)
Sep 27, 2007 14.16 14.23 13.87 13.92 8,498,900 -0.28(-1.97%)
Sep 26, 2007 14.25 14.30 14.07 14.20 6,329,307 +0.00(+0.00%)
Sep 25, 2007 14.06 14.35 14.05 14.20 8,327,287 +0.09(+0.64%)
Sep 24, 2007 13.80 14.15 13.65 14.11 14,091,350 +0.36(+2.62%)
Sep 21, 2007 13.81 13.93 13.59 13.75 30,647,500 +0.05(+0.36%)
Sep 20, 2007 13.64 13.89 13.63 13.70 8,463,100 +0.02(+0.15%)
Sep 19, 2007 13.62 13.90 13.51 13.68 11,137,400 +0.17(+1.26%)
Sep 18, 2007 13.41 13.56 13.34 13.51 9,636,400 +0.08(+0.60%)
Sep 17, 2007 13.42 13.63 13.42 13.43 9,603,200 -0.07(-0.52%)
Sep 14, 2007 13.10 13.52 13.06 13.50 9,366,700 +0.33(+2.51%)
Sep 13, 2007 13.24 13.30 13.13 13.17 7,618,300 +0.03(+0.23%)
Sep 12, 2007 13.43 13.49 13.05 13.14 35,678,225 -0.35(-2.59%)
Sep 11, 2007 13.15 13.50 13.05 13.49 7,047,200 +0.32(+2.43%)
Sep 10, 2007 13.18 13.30 13.13 13.17 5,938,300 -0.04(-0.30%)
Sep 07, 2007 13.08 13.36 13.08 13.21 7,426,600 -0.02(-0.15%)
Sep 06, 2007 13.01 13.31 13.00 13.23 5,655,200 +0.13(+0.99%)
Sep 05, 2007 13.14 13.21 13.03 13.10 7,788,800 -0.10(-0.76%)
Sep 04, 2007 13.11 13.37 13.01 13.20 12,025,500 +0.37(+2.88%)
Aug 31, 2007 12.81 12.92 12.65 12.83 7,590,900 +0.14(+1.10%)
Aug 30, 2007 12.71 12.84 12.64 12.69 8,696,800 -0.16(-1.25%)
Aug 29, 2007 12.61 12.87 12.58 12.85 14,103,300 +0.28(+2.23%)
Aug 28, 2007 12.57 12.65 12.56 12.57 16,371,100 -0.08(-0.63%)
Aug 27, 2007 12.64 12.74 12.62 12.65 15,114,173 -0.04(-0.32%)
Aug 24, 2007 12.69 12.70 12.57 12.69 11,137,500 -0.02(-0.16%)
Aug 23, 2007 12.83 13.05 12.50 12.71 15,579,700 +0.24(+1.92%)
Aug 22, 2007 12.23 12.49 12.20 12.47 13,253,000 +0.31(+2.55%)
Aug 21, 2007 12.14 12.28 12.11 12.16 11,576,200 -0.07(-0.57%)
Aug 20, 2007 12.40 12.46 12.15 12.23 13,430,236 -0.29(-2.32%)
Aug 17, 2007 12.91 13.03 12.22 12.52 18,231,158 -0.22(-1.73%)
Aug 16, 2007 12.83 12.95 12.49 12.74 12,835,931 -0.17(-1.32%)
Aug 15, 2007 13.03 13.17 12.90 12.91 9,448,803 -0.12(-0.92%)
Aug 14, 2007 12.99 13.13 12.96 13.03 7,951,259 -0.01(-0.08%)
Aug 13, 2007 13.20 13.20 12.89 13.04 9,953,700 -0.04(-0.31%)
Aug 10, 2007 13.65 13.76 12.91 13.08 12,852,390 -0.68(-4.94%)
Aug 09, 2007 13.15 13.86 13.10 13.76 18,131,951 +0.56(+4.24%)
Aug 08, 2007 12.95 13.24 12.88 13.20 16,402,290 +0.27(+2.09%)
Aug 07, 2007 12.90 13.01 12.81 12.93 22,143,526 +0.02(+0.15%)
Aug 06, 2007 13.13 13.15 12.83 12.91 33,522,149 -0.24(-1.83%)
Aug 03, 2007 13.20 13.43 13.12 13.15 21,499,383 -0.28(-2.08%)
Aug 02, 2007 13.11 13.55 13.11 13.43 18,043,193 +0.24(+1.82%)
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.