Boston Scientific (NY: BSX )

42.02 -0.61 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.59 25.16 24.47 25.12 3,755,800 +0.53(+2.16%)
Oct 28, 2005 24.53 24.64 24.10 24.59 3,071,300 +0.31(+1.28%)
Oct 27, 2005 24.40 24.63 24.22 24.28 2,966,600 -0.05(-0.21%)
Oct 26, 2005 24.31 24.60 24.16 24.33 3,501,100 -0.02(-0.08%)
Oct 25, 2005 24.75 24.85 24.06 24.35 4,129,700 -0.30(-1.22%)
Oct 24, 2005 24.28 24.94 24.25 24.65 3,897,900 +0.76(+3.18%)
Oct 21, 2005 23.73 24.05 23.58 23.89 2,839,600 +0.15(+0.63%)
Oct 20, 2005 23.90 24.15 23.58 23.74 4,279,500 +0.01(+0.04%)
Oct 19, 2005 23.12 23.84 22.80 23.73 5,387,300 +0.78(+3.40%)
Oct 18, 2005 23.51 23.62 22.92 22.95 6,066,600 -0.62(-2.63%)
Oct 17, 2005 23.60 23.70 23.17 23.57 6,329,100 -0.29(-1.22%)
Oct 14, 2005 24.20 24.40 23.42 23.86 8,608,800 -0.44(-1.81%)
Oct 13, 2005 23.50 24.49 23.42 24.30 5,082,300 +0.82(+3.49%)
Oct 12, 2005 23.47 23.67 23.08 23.48 5,222,800 +0.01(+0.04%)
Oct 11, 2005 23.76 24.05 23.22 23.47 4,058,400 -0.33(-1.39%)
Oct 10, 2005 23.66 23.86 23.55 23.80 2,282,200 +0.20(+0.85%)
Oct 07, 2005 23.82 23.95 23.52 23.60 3,225,200 -0.02(-0.08%)
Oct 06, 2005 23.85 24.18 23.49 23.62 5,357,700 -0.18(-0.76%)
Oct 05, 2005 24.10 24.30 23.72 23.80 4,012,900 -0.18(-0.75%)
Oct 04, 2005 23.49 24.13 23.47 23.98 5,358,600 +0.61(+2.61%)
Oct 03, 2005 23.32 23.45 23.15 23.37 3,053,200 +0.00(+0.00%)
Sep 30, 2005 23.27 23.38 23.05 23.37 2,654,400 +0.02(+0.09%)
Sep 29, 2005 23.05 23.44 22.89 23.35 3,541,400 +0.30(+1.30%)
Sep 28, 2005 23.55 23.70 22.90 23.05 5,805,400 -0.55(-2.33%)
Sep 27, 2005 23.15 23.78 23.13 23.60 6,642,000 +0.01(+0.04%)
Sep 26, 2005 24.53 24.58 23.54 23.59 4,306,900 -0.77(-3.16%)
Sep 23, 2005 24.30 24.63 23.79 24.36 6,513,600 +0.57(+2.40%)
Sep 22, 2005 23.17 24.00 23.11 23.79 5,284,400 +0.62(+2.68%)
Sep 21, 2005 23.65 23.66 23.14 23.17 4,334,300 -0.48(-2.03%)
Sep 20, 2005 23.99 24.06 23.36 23.65 5,763,000 -0.28(-1.17%)
Sep 19, 2005 24.26 24.32 23.76 23.93 5,661,100 -0.27(-1.12%)
Sep 16, 2005 24.51 24.70 24.12 24.20 19,003,700 -0.38(-1.55%)
Sep 15, 2005 24.98 25.20 24.55 24.58 3,216,100 -0.40(-1.60%)
Sep 14, 2005 25.11 25.20 24.92 24.98 4,198,000 -0.02(-0.08%)
Sep 13, 2005 25.03 25.40 24.86 25.00 4,878,200 -0.04(-0.16%)
Sep 12, 2005 25.00 25.16 24.93 25.04 3,592,400 -0.06(-0.24%)
Sep 09, 2005 25.18 25.28 24.90 25.10 3,984,000 -0.08(-0.32%)
Sep 08, 2005 24.50 25.47 24.21 25.18 11,833,100 +0.92(+3.79%)
Sep 07, 2005 26.19 26.40 24.12 24.26 17,055,600 -1.95(-7.44%)
Sep 06, 2005 26.31 26.39 26.12 26.21 3,729,900 -0.13(-0.49%)
Sep 02, 2005 26.48 26.67 26.32 26.34 1,260,400 -0.11(-0.42%)
Sep 01, 2005 26.45 27.04 26.32 26.45 2,496,900 -0.43(-1.60%)
Aug 31, 2005 26.55 26.92 26.30 26.88 2,252,500 +0.28(+1.05%)
Aug 30, 2005 26.59 26.75 26.40 26.60 3,259,700 +0.07(+0.26%)
Aug 29, 2005 26.05 26.56 25.80 26.53 3,011,600 +0.30(+1.14%)
Aug 26, 2005 26.54 26.64 26.23 26.23 2,527,100 -0.35(-1.32%)
Aug 25, 2005 26.40 26.71 26.40 26.58 2,714,800 +0.20(+0.76%)
Aug 24, 2005 26.01 26.73 26.01 26.38 5,876,600 +0.46(+1.77%)
Aug 23, 2005 26.47 26.69 25.70 25.92 15,844,300 -1.23(-4.53%)
Aug 22, 2005 27.56 27.61 26.83 27.15 4,209,400 -0.41(-1.49%)
Aug 19, 2005 27.70 27.79 27.52 27.56 2,439,900 +0.04(+0.15%)
Aug 18, 2005 27.54 27.77 27.41 27.52 3,620,200 +0.00(+0.00%)
Aug 17, 2005 27.89 27.95 27.49 27.52 4,405,700 -0.51(-1.82%)
Aug 16, 2005 28.35 28.40 27.85 28.03 3,078,600 -0.37(-1.30%)
Aug 15, 2005 28.38 28.50 28.11 28.40 1,989,800 +0.09(+0.32%)
Aug 12, 2005 28.62 28.66 27.90 28.31 2,497,300 -0.32(-1.12%)
Aug 11, 2005 28.71 28.79 28.46 28.63 1,472,200 +0.05(+0.17%)
Aug 10, 2005 28.99 28.99 28.39 28.58 2,545,900 -0.24(-0.83%)
Aug 09, 2005 28.95 29.35 28.74 28.82 3,698,600 -0.03(-0.10%)
Aug 08, 2005 28.80 29.00 28.65 28.85 3,507,200 +0.17(+0.59%)
Aug 05, 2005 27.95 28.77 27.85 28.68 4,681,800 +0.73(+2.61%)
Aug 04, 2005 28.40 28.43 27.91 27.95 2,518,000 -0.45(-1.58%)
Aug 03, 2005 28.50 28.69 28.29 28.40 2,135,300 -0.33(-1.15%)
Aug 02, 2005 28.56 28.80 28.43 28.73 2,104,800 +0.31(+1.09%)
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.