Boston Scientific (NY: BSX )

39.29 USD -0.31 (-0.78%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.260 8.340 8.090 8.120 25,205,061 -0.21(-2.52%)
Oct 29, 2009 8.190 8.340 8.120 8.330 21,564,280 +0.21(+2.59%)
Oct 28, 2009 8.330 8.480 8.110 8.120 18,399,275 -0.25(-2.99%)
Oct 27, 2009 8.460 8.590 8.350 8.370 24,863,984 -0.10(-1.18%)
Oct 26, 2009 8.790 8.790 8.420 8.470 37,045,313 -0.28(-3.20%)
Oct 23, 2009 8.640 8.770 8.590 8.750 47,396,096 +0.37(+4.42%)
Oct 22, 2009 8.250 8.600 8.140 8.380 47,681,373 +0.17(+2.07%)
Oct 21, 2009 8.540 8.600 8.170 8.210 85,618,073 -0.36(-4.20%)
Oct 20, 2009 8.468 8.600 8.390 8.570 138,437,525 -1.59(-15.65%)
Oct 19, 2009 10.22 10.29 10.09 10.16 31,669,500 +0.14(+1.40%)
Oct 16, 2009 10.03 10.09 9.950 10.02 16,199,482 -0.08(-0.79%)
Oct 15, 2009 10.06 10.16 9.980 10.10 11,650,141 +0.04(+0.40%)
Oct 14, 2009 10.01 10.11 9.950 10.06 20,278,943 +0.12(+1.21%)
Oct 13, 2009 9.990 10.09 9.890 9.940 16,291,903 -0.06(-0.60%)
Oct 12, 2009 10.27 10.45 9.920 10.00 14,696,790 -0.29(-2.82%)
Oct 09, 2009 10.21 10.35 10.17 10.29 8,185,466 +0.04(+0.39%)
Oct 08, 2009 10.18 10.36 10.14 10.25 15,711,442 +0.10(+0.99%)
Oct 07, 2009 9.920 10.19 9.870 10.15 26,583,839 +0.20(+2.01%)
Oct 06, 2009 9.730 10.07 9.730 9.950 32,624,120 -0.17(-1.68%)
Oct 05, 2009 10.02 10.18 9.750 10.12 20,370,762 +0.11(+1.10%)
Oct 02, 2009 10.11 10.17 9.980 10.01 21,817,335 -0.24(-2.34%)
Oct 01, 2009 10.58 10.60 10.04 10.25 23,962,563 -0.34(-3.21%)
Sep 30, 2009 10.63 10.64 10.33 10.59 21,084,334 -0.09(-0.84%)
Sep 29, 2009 10.71 10.80 10.59 10.68 14,876,589 -0.19(-1.75%)
Sep 28, 2009 10.38 10.91 10.32 10.87 20,756,929 +0.52(+5.02%)
Sep 25, 2009 10.59 10.62 10.34 10.35 22,588,135 -0.28(-2.63%)
Sep 24, 2009 10.83 10.94 10.56 10.63 16,315,861 -0.19(-1.76%)
Sep 23, 2009 10.99 11.27 10.80 10.82 23,639,516 -0.17(-1.55%)
Sep 22, 2009 11.04 11.15 10.80 10.99 20,074,500 -0.05(-0.45%)
Sep 21, 2009 10.89 11.19 10.89 11.04 17,351,892 +0.07(+0.64%)
Sep 18, 2009 11.10 11.11 10.85 10.97 14,731,702 -0.04(-0.36%)
Sep 17, 2009 11.02 11.08 10.84 11.01 18,248,393 -0.05(-0.46%)
Sep 16, 2009 11.22 11.22 10.86 11.06 17,940,946 -0.10(-0.89%)
Sep 15, 2009 11.39 11.39 10.97 11.16 16,942,735 -0.19(-1.67%)
Sep 14, 2009 11.11 11.36 10.95 11.35 13,279,564 +0.01(+0.09%)
Sep 11, 2009 11.63 11.67 11.32 11.34 11,446,667 -0.30(-2.58%)
Sep 10, 2009 11.51 11.68 11.35 11.64 11,384,936 +0.18(+1.57%)
Sep 09, 2009 11.24 11.56 10.98 11.46 17,888,992 +0.23(+2.05%)
Sep 08, 2009 11.39 11.50 11.12 11.23 9,715,502 -0.13(-1.14%)
Sep 04, 2009 11.29 11.37 11.23 11.36 5,430,875 +0.06(+0.53%)
Sep 03, 2009 11.21 11.30 11.09 11.30 7,715,168 +0.17(+1.53%)
Sep 02, 2009 11.21 11.28 10.96 11.13 13,701,879 -0.12(-1.07%)
Sep 01, 2009 11.66 11.77 11.20 11.25 21,223,267 -0.50(-4.26%)
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%)
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.