Boston Scientific (NY: BSX )

42.12 USD -0.54 (-1.27%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.32 36.86 35.97 36.14 9,220,556 +0.23(+0.64%)
Oct 30, 2018 35.19 35.95 35.01 35.91 8,167,260 +0.53(+1.50%)
Oct 29, 2018 36.36 36.62 34.74 35.38 11,133,727 -0.45(-1.26%)
Oct 26, 2018 35.95 36.28 35.01 35.83 9,468,100 -0.56(-1.54%)
Oct 25, 2018 35.85 36.65 35.20 36.39 8,974,907 +0.71(+1.99%)
Oct 24, 2018 36.52 37.22 35.63 35.68 12,603,115 -0.35(-0.97%)
Oct 23, 2018 36.19 36.31 35.28 36.03 10,957,612 -0.59(-1.61%)
Oct 22, 2018 36.62 37.00 36.31 36.62 6,492,768 +0.08(+0.22%)
Oct 19, 2018 37.37 37.70 36.35 36.54 8,448,500 -0.99(-2.64%)
Oct 18, 2018 37.99 38.08 37.15 37.53 7,009,047 -0.47(-1.24%)
Oct 17, 2018 37.61 38.62 37.47 38.00 9,311,173 -0.11(-0.29%)
Oct 16, 2018 37.03 38.20 37.03 38.11 9,195,155 +1.68(+4.61%)
Oct 15, 2018 37.14 37.14 36.35 36.43 5,792,670 -0.56(-1.51%)
Oct 12, 2018 36.86 37.17 36.55 36.99 8,744,200 +0.99(+2.75%)
Oct 11, 2018 36.11 36.98 35.84 36.00 11,330,645 -0.11(-0.30%)
Oct 10, 2018 37.36 37.64 36.08 36.11 12,220,571 -1.30(-3.48%)
Oct 09, 2018 37.22 37.58 37.11 37.41 6,492,149 +0.11(+0.29%)
Oct 08, 2018 37.80 37.88 36.78 37.30 6,896,485 -0.55(-1.45%)
Oct 05, 2018 38.06 38.33 37.65 37.85 5,306,100 -0.15(-0.39%)
Oct 04, 2018 38.43 38.45 37.68 38.00 6,461,042 -0.61(-1.58%)
Oct 03, 2018 39.03 39.35 38.42 38.61 5,930,173 -0.43(-1.10%)
Oct 02, 2018 39.38 39.44 38.75 39.04 6,064,862 +0.06(+0.15%)
Oct 01, 2018 38.74 39.42 38.60 38.98 8,289,743 +0.48(+1.25%)
Sep 28, 2018 38.33 38.78 38.27 38.50 6,482,600 +0.16(+0.42%)
Sep 27, 2018 38.65 38.72 38.24 38.34 5,505,589 -0.29(-0.75%)
Sep 26, 2018 38.61 39.13 38.51 38.63 8,444,160 +0.02(+0.05%)
Sep 25, 2018 38.29 38.76 38.09 38.61 8,731,821 +0.21(+0.55%)
Sep 24, 2018 38.00 38.49 37.87 38.40 6,910,291 +0.63(+1.67%)
Sep 21, 2018 37.88 37.92 37.62 37.77 7,887,600 -0.05(-0.13%)
Sep 20, 2018 37.64 37.92 37.55 37.82 4,742,099 +0.33(+0.88%)
Sep 19, 2018 37.57 37.62 37.17 37.49 4,633,348 -0.13(-0.35%)
Sep 18, 2018 37.18 37.76 37.11 37.62 5,847,795 +0.35(+0.94%)
Sep 17, 2018 37.48 37.68 37.16 37.27 6,155,582 -0.12(-0.32%)
Sep 14, 2018 37.43 37.55 37.15 37.39 8,119,400 -0.23(-0.61%)
Sep 13, 2018 37.11 37.72 37.09 37.62 14,310,030 +1.18(+3.24%)
Sep 12, 2018 36.07 36.53 35.72 36.44 5,704,357 +0.30(+0.83%)
Sep 11, 2018 35.80 36.24 35.43 36.14 5,396,390 +0.30(+0.84%)
Sep 10, 2018 36.03 36.05 35.70 35.84 3,765,192 -0.01(-0.03%)
Sep 07, 2018 36.32 36.38 35.81 35.85 4,512,500 -0.14(-0.39%)
Sep 06, 2018 35.66 36.13 35.64 35.99 5,033,048 +0.24(+0.67%)
Sep 05, 2018 36.02 36.03 35.38 35.75 5,798,674 -0.30(-0.83%)
Sep 04, 2018 36.01 36.45 35.83 36.05 8,512,822 +0.49(+1.38%)
Aug 31, 2018 35.56 35.56 35.56 0 +0.16(+0.45%)
Aug 30, 2018 35.23 35.67 35.22 35.40 4,220,045 -0.14(-0.39%)
Aug 29, 2018 35.16 35.69 35.16 35.54 6,682,556 +0.48(+1.37%)
Aug 28, 2018 35.07 35.30 34.96 35.06 5,539,678 +0.12(+0.34%)
Aug 27, 2018 34.87 35.05 34.65 34.94 4,224,902 +0.22(+0.63%)
Aug 24, 2018 34.45 34.82 34.41 34.72 5,511,100 +0.37(+1.08%)
Aug 23, 2018 34.41 34.66 34.26 34.35 3,732,440 -0.12(-0.35%)
Aug 22, 2018 34.34 34.55 34.08 34.47 4,153,056 -0.02(-0.06%)
Aug 21, 2018 34.70 34.86 34.49 34.49 6,884,060 -0.08(-0.23%)
Aug 20, 2018 34.50 34.75 34.12 34.57 5,244,073 +0.16(+0.46%)
Aug 17, 2018 34.35 34.62 34.12 34.41 5,113,800 +0.12(+0.35%)
Aug 16, 2018 35.00 35.06 34.16 34.29 7,195,760 -0.60(-1.72%)
Aug 15, 2018 33.60 35.26 33.52 34.89 16,216,546 +1.19(+3.53%)
Aug 14, 2018 33.35 33.79 33.30 33.70 7,462,425 +0.40(+1.20%)
Aug 13, 2018 33.58 33.84 33.29 33.30 4,552,790 -0.25(-0.75%)
Aug 10, 2018 33.74 33.88 33.35 33.55 4,485,900 -0.30(-0.89%)
Aug 09, 2018 34.22 34.42 33.76 33.85 8,309,176 -0.44(-1.28%)
Aug 08, 2018 34.23 34.59 34.07 34.29 9,790,850 +1.07(+3.22%)
Aug 07, 2018 33.15 33.29 33.02 33.22 4,189,246 +0.07(+0.21%)
Aug 06, 2018 33.46 33.50 33.05 33.15 5,421,800 -0.38(-1.13%)
Aug 03, 2018 33.42 33.55 33.12 33.53 4,425,800 +0.15(+0.45%)
Aug 02, 2018 33.29 33.40 32.90 33.38 6,269,155 -0.01(-0.03%)
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.