Boston Scientific (NY: BSX )

37.82 -0.20 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.93 22.19 21.80 22.00 10,905,040 -0.09(-0.41%)
Oct 28, 2016 21.46 22.43 21.40 22.09 17,382,582 +0.60(+2.79%)
Oct 27, 2016 22.17 22.19 21.43 21.49 16,058,823 -0.60(-2.72%)
Oct 26, 2016 22.45 22.54 21.82 22.09 18,703,112 -0.35(-1.56%)
Oct 25, 2016 22.97 22.97 22.37 22.44 12,364,501 -0.53(-2.31%)
Oct 24, 2016 22.96 23.04 22.86 22.97 6,670,695 +0.15(+0.66%)
Oct 21, 2016 22.84 22.91 22.62 22.82 7,203,589 -0.19(-0.83%)
Oct 20, 2016 22.86 23.03 22.68 23.01 8,655,989 +0.14(+0.61%)
Oct 19, 2016 23.24 23.27 22.87 22.87 6,632,064 -0.25(-1.08%)
Oct 18, 2016 23.01 23.18 22.83 23.12 4,979,577 +0.30(+1.31%)
Oct 17, 2016 22.91 22.95 22.76 22.82 5,110,817 -0.13(-0.57%)
Oct 14, 2016 23.24 23.30 22.93 22.95 6,897,460 -0.20(-0.86%)
Oct 13, 2016 23.05 23.25 22.88 23.15 10,033,357 -0.03(-0.13%)
Oct 12, 2016 23.16 23.39 23.11 23.18 10,648,159 +0.02(+0.09%)
Oct 11, 2016 23.62 23.74 23.01 23.16 9,876,325 -0.61(-2.57%)
Oct 10, 2016 23.62 23.88 23.55 23.77 4,034,929 +0.29(+1.24%)
Oct 07, 2016 23.58 23.65 23.37 23.48 5,153,714 +0.00(+0.00%)
Oct 06, 2016 23.38 23.56 23.29 23.48 6,142,304 +0.05(+0.21%)
Oct 05, 2016 23.28 23.51 23.27 23.43 5,976,084 +0.15(+0.64%)
Oct 04, 2016 23.52 23.64 23.18 23.28 5,918,442 -0.22(-0.94%)
Oct 03, 2016 23.68 23.69 23.39 23.50 4,793,062 -0.30(-1.26%)
Sep 30, 2016 23.35 23.91 23.24 23.80 8,815,838 +0.50(+2.15%)
Sep 29, 2016 23.74 23.82 23.16 23.30 7,277,699 -0.45(-1.89%)
Sep 28, 2016 23.73 23.77 23.57 23.75 6,611,168 +0.03(+0.13%)
Sep 27, 2016 23.73 23.78 23.41 23.72 12,317,212 -0.01(-0.04%)
Sep 26, 2016 23.59 23.81 23.51 23.73 8,161,993 +0.02(+0.08%)
Sep 23, 2016 23.64 23.82 23.54 23.71 7,409,316 -0.02(-0.08%)
Sep 22, 2016 23.83 23.89 23.46 23.73 9,681,389 +0.00(+0.00%)
Sep 21, 2016 23.36 23.78 23.35 23.73 6,858,150 +0.42(+1.80%)
Sep 20, 2016 23.73 23.76 23.26 23.31 12,077,323 -0.20(-0.85%)
Sep 19, 2016 23.60 23.77 23.45 23.51 7,587,833 +0.01(+0.04%)
Sep 16, 2016 23.57 23.68 23.38 23.50 13,251,776 -0.12(-0.51%)
Sep 15, 2016 23.15 23.77 23.14 23.62 13,201,247 +0.51(+2.21%)
Sep 14, 2016 23.33 23.43 22.95 23.11 17,898,044 -0.15(-0.64%)
Sep 13, 2016 23.60 23.73 23.15 23.26 11,455,457 -0.49(-2.06%)
Sep 12, 2016 23.37 23.81 23.10 23.75 7,481,969 +0.24(+1.02%)
Sep 09, 2016 24.28 24.28 23.51 23.51 7,695,481 -0.97(-3.96%)
Sep 08, 2016 24.34 24.51 24.29 24.48 5,542,631 +0.07(+0.29%)
Sep 07, 2016 24.28 24.45 24.25 24.41 6,155,121 +0.08(+0.33%)
Sep 06, 2016 24.27 24.39 24.19 24.33 4,777,366 +0.07(+0.29%)
Sep 02, 2016 24.40 24.26 24.26 24.26 5,493,000 -0.07(-0.29%)
Sep 01, 2016 24.07 24.35 23.85 24.33 9,115,567 +0.51(+2.14%)
Aug 31, 2016 24.24 24.29 23.82 23.82 9,533,137 -0.39(-1.61%)
Aug 30, 2016 24.30 24.33 24.07 24.21 3,580,397 -0.09(-0.37%)
Aug 29, 2016 24.03 24.36 24.02 24.30 6,932,297 +0.33(+1.38%)
Aug 26, 2016 23.85 24.04 23.70 23.97 6,744,311 +0.20(+0.84%)
Aug 25, 2016 23.61 23.98 23.51 23.77 7,808,986 +0.14(+0.59%)
Aug 24, 2016 24.09 24.13 23.56 23.63 4,879,145 -0.48(-1.99%)
Aug 23, 2016 24.16 24.33 24.08 24.11 4,339,079 -0.01(-0.04%)
Aug 22, 2016 24.17 24.17 24.01 24.12 3,185,465 -0.05(-0.21%)
Aug 19, 2016 23.92 24.18 23.88 24.17 4,712,158 +0.21(+0.88%)
Aug 18, 2016 23.90 24.11 23.81 23.96 5,172,906 +0.06(+0.25%)
Aug 17, 2016 23.90 23.94 23.78 23.90 6,405,207 +0.03(+0.13%)
Aug 16, 2016 23.81 23.98 23.77 23.87 6,466,285 -0.10(-0.42%)
Aug 15, 2016 23.98 24.08 23.83 23.97 5,015,963 +0.08(+0.33%)
Aug 12, 2016 23.86 23.89 23.71 23.89 4,258,606 +0.03(+0.13%)
Aug 11, 2016 23.90 23.95 23.74 23.86 6,190,066 -0.02(-0.08%)
Aug 10, 2016 24.14 24.16 23.78 23.88 6,047,219 -0.27(-1.12%)
Aug 09, 2016 23.98 24.22 23.88 24.15 7,090,881 +0.27(+1.13%)
Aug 08, 2016 24.16 24.18 23.82 23.88 6,959,412 -0.26(-1.08%)
Aug 05, 2016 24.16 24.24 24.07 24.14 5,602,208 +0.00(+0.00%)
Aug 04, 2016 23.82 24.20 23.74 24.14 8,460,686 +0.30(+1.26%)
Aug 03, 2016 24.17 24.21 23.75 23.84 6,151,457 -0.33(-1.37%)
Aug 02, 2016 24.34 24.43 23.98 24.17 7,115,984 -0.26(-1.06%)
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.