Boston Scientific (NY: BSX )

42.97 USD -0.48 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 31.12 31.16 29.45 30.05 10,247,400 -1.30(-4.13%)
Aug 28, 2003 31.79 31.92 31.26 31.34 1,953,000 -0.28(-0.89%)
Aug 27, 2003 32.17 32.31 31.54 31.62 4,545,400 -1.06(-3.26%)
Aug 26, 2003 32.88 32.99 32.49 32.69 1,435,500 -0.19(-0.56%)
Aug 25, 2003 32.65 32.93 32.45 32.88 1,510,800 +0.07(+0.21%)
Aug 22, 2003 33.33 33.59 32.76 32.80 2,327,600 -0.45(-1.34%)
Aug 21, 2003 32.42 33.31 32.33 33.25 3,124,900 +0.97(+3.02%)
Aug 20, 2003 32.58 32.59 32.10 32.28 2,342,400 -0.20(-0.62%)
Aug 19, 2003 32.58 33.00 32.08 32.47 2,006,400 +0.39(+1.22%)
Aug 18, 2003 31.92 32.29 31.80 32.08 1,734,900 +0.46(+1.45%)
Aug 15, 2003 31.23 31.80 31.15 31.62 1,951,900 +0.40(+1.28%)
Aug 14, 2003 31.05 31.49 31.04 31.23 3,057,100 +0.18(+0.56%)
Aug 13, 2003 31.00 31.52 30.95 31.05 5,681,400 -0.70(-2.20%)
Aug 12, 2003 32.58 32.99 31.74 31.75 4,420,600 -0.82(-2.52%)
Aug 11, 2003 32.24 32.63 32.12 32.57 2,306,000 +0.45(+1.42%)
Aug 08, 2003 31.60 32.40 31.60 32.12 1,956,400 +0.60(+1.90%)
Aug 07, 2003 31.45 31.69 31.28 31.51 2,341,700 -0.09(-0.27%)
Aug 06, 2003 32.01 32.01 31.50 31.60 2,035,100 -0.45(-1.40%)
Aug 05, 2003 32.11 32.24 31.83 32.05 2,238,800 -0.06(-0.19%)
Aug 04, 2003 31.85 32.22 31.50 32.11 2,171,100 +0.19(+0.60%)
Aug 01, 2003 31.54 32.41 31.45 31.92 2,762,300 +0.31(+0.96%)
Jul 31, 2003 31.80 32.12 31.55 31.61 2,509,200 -0.18(-0.58%)
Jul 30, 2003 31.50 32.17 31.50 31.80 3,385,600 -0.10(-0.31%)
Jul 29, 2003 31.62 32.35 31.52 31.90 5,808,200 +1.12(+3.64%)
Jul 28, 2003 30.40 30.94 30.22 30.78 2,522,800 +0.38(+1.25%)
Jul 25, 2003 29.50 30.59 29.50 30.40 3,172,000 +0.90(+3.05%)
Jul 24, 2003 29.16 30.15 29.16 29.50 2,625,500 +0.34(+1.17%)
Jul 23, 2003 29.00 29.57 28.38 29.16 2,944,600 +0.29(+0.99%)
Jul 22, 2003 29.05 29.36 28.83 28.88 2,492,500 -0.05(-0.17%)
Jul 21, 2003 28.77 29.30 28.38 28.92 3,412,900 +0.15(+0.52%)
Jul 18, 2003 28.25 29.08 28.11 28.77 3,413,700 +0.45(+1.57%)
Jul 17, 2003 28.25 28.59 28.00 28.33 4,897,000 -0.52(-1.80%)
Jul 16, 2003 29.99 30.02 28.85 28.85 4,109,100 -1.06(-3.53%)
Jul 15, 2003 30.70 30.86 29.90 29.91 3,166,500 -0.63(-2.06%)
Jul 14, 2003 30.40 31.38 29.77 30.54 4,174,500 +0.21(+0.69%)
Jul 11, 2003 30.08 30.60 30.05 30.33 2,159,500 +0.19(+0.63%)
Jul 10, 2003 30.65 30.66 30.01 30.14 3,503,500 -0.56(-1.81%)
Jul 09, 2003 31.20 31.25 30.69 30.69 2,397,000 -0.51(-1.65%)
Jul 08, 2003 31.12 31.50 30.92 31.20 2,189,500 +0.00(+0.02%)
Jul 07, 2003 31.35 31.42 30.59 31.20 5,476,800 -0.08(-0.26%)
Jul 03, 2003 30.50 31.47 30.25 31.28 5,162,500 +0.27(+0.85%)
Jul 02, 2003 30.47 31.02 30.47 31.01 2,843,600 +0.55(+1.81%)
Jul 01, 2003 30.27 30.59 29.62 30.46 4,041,800 -0.08(-0.28%)
Jun 30, 2003 31.30 31.30 30.11 30.55 3,917,700 -0.68(-2.18%)
Jun 27, 2003 31.90 32.12 31.01 31.23 3,359,000 -0.27(-0.87%)
Jun 26, 2003 30.60 31.53 30.50 31.50 3,051,800 +1.33(+4.42%)
Jun 25, 2003 29.50 30.75 29.50 30.17 2,799,200 +0.28(+0.92%)
Jun 24, 2003 30.12 30.61 29.17 29.89 5,183,500 -0.00(-0.02%)
Jun 23, 2003 30.25 30.25 29.65 29.90 3,590,100 -0.10(-0.33%)
Jun 20, 2003 30.84 30.96 29.12 30.00 5,077,400 -0.84(-2.74%)
Jun 19, 2003 31.55 31.82 30.53 30.84 2,840,600 -0.70(-2.23%)
Jun 18, 2003 32.29 32.34 31.25 31.55 2,883,000 -0.75(-2.32%)
Jun 17, 2003 31.76 32.87 31.71 32.30 3,824,200 +0.66(+2.10%)
Jun 16, 2003 31.25 31.77 31.10 31.64 3,754,900 +0.76(+2.46%)
Jun 13, 2003 30.42 31.21 30.41 30.88 4,247,800 +0.45(+1.48%)
Jun 12, 2003 31.00 31.20 30.02 30.42 8,504,000 +0.55(+1.84%)
Jun 11, 2003 27.50 30.21 26.93 29.88 14,915,400 +2.38(+8.66%)
Jun 10, 2003 27.88 28.05 27.11 27.50 4,596,900 -0.55(-1.98%)
Jun 09, 2003 27.70 28.33 27.67 28.05 2,709,900 +0.02(+0.07%)
Jun 06, 2003 28.42 28.82 27.88 28.03 3,803,400 -0.39(-1.39%)
Jun 05, 2003 27.60 29.21 27.42 28.42 6,245,500 +0.82(+2.99%)
Jun 04, 2003 26.08 27.87 26.08 27.60 9,133,800 +1.68(+6.46%)
Jun 03, 2003 25.41 26.43 25.41 25.92 5,473,700 +0.52(+2.07%)
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.