Boston Scientific (NY: BSX )

38.73 -0.61 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.66 20.35 19.66 20.23 2,960,800 +0.35(+1.76%)
Jan 30, 2003 20.43 20.43 19.10 19.88 6,678,600 -0.55(-2.72%)
Jan 29, 2003 20.12 20.54 19.88 20.43 4,783,500 -0.07(-0.34%)
Jan 28, 2003 21.05 21.09 20.00 20.50 4,671,800 -0.35(-1.68%)
Jan 27, 2003 21.32 21.55 20.80 20.85 4,369,900 -1.04(-4.73%)
Jan 24, 2003 22.45 22.49 21.86 21.89 1,885,100 -0.55(-2.47%)
Jan 23, 2003 22.62 22.62 22.32 22.44 2,626,800 -0.06(-0.27%)
Jan 22, 2003 22.40 23.00 22.27 22.50 6,816,200 +0.47(+2.13%)
Jan 21, 2003 24.97 24.97 21.87 22.03 7,603,800 -0.86(-3.74%)
Jan 17, 2003 22.55 22.98 22.45 22.89 3,569,100 +0.30(+1.33%)
Jan 16, 2003 21.88 22.60 21.88 22.59 3,120,100 +0.71(+3.27%)
Jan 15, 2003 21.70 21.88 21.57 21.87 3,424,400 +0.17(+0.78%)
Jan 14, 2003 21.93 22.02 21.66 21.70 2,284,000 -0.44(-1.97%)
Jan 13, 2003 22.51 22.59 21.98 22.14 1,950,500 -0.38(-1.67%)
Jan 10, 2003 22.30 22.59 22.21 22.51 1,322,200 +0.10(+0.45%)
Jan 09, 2003 22.10 22.41 22.10 22.41 1,361,300 +0.32(+1.43%)
Jan 08, 2003 22.45 22.45 21.98 22.09 1,990,800 -0.37(-1.63%)
Jan 07, 2003 22.34 22.46 22.16 22.46 2,067,300 +0.12(+0.56%)
Jan 06, 2003 21.90 22.34 21.90 22.34 2,756,000 +0.44(+1.99%)
Jan 03, 2003 21.60 22.14 21.41 21.90 3,881,600 +0.40(+1.88%)
Jan 02, 2003 21.36 21.50 20.84 21.50 3,022,000 +0.23(+1.11%)
Dec 31, 2002 21.17 21.49 21.00 21.26 1,725,700 -22.08(-50.95%)
Dec 26, 2002 43.86 43.90 43.21 43.34 795,200 -0.52(-1.19%)
Dec 24, 2002 43.91 44.30 43.81 43.86 467,400 -0.35(-0.79%)
Dec 23, 2002 43.91 44.30 43.78 44.21 1,661,300 +0.03(+0.07%)
Dec 20, 2002 43.80 44.23 43.34 44.18 2,161,700 +0.48(+1.10%)
Dec 19, 2002 43.19 43.94 43.01 43.70 1,943,200 +0.45(+1.04%)
Dec 18, 2002 42.28 43.26 42.08 43.25 1,314,000 +0.58(+1.36%)
Dec 17, 2002 43.00 43.14 41.56 42.67 1,231,300 -0.46(-1.07%)
Dec 16, 2002 41.75 43.13 41.56 43.13 1,378,400 +1.38(+3.31%)
Dec 13, 2002 42.10 42.10 41.55 41.75 1,165,500 -0.45(-1.07%)
Dec 12, 2002 42.22 42.44 41.38 42.20 1,090,600 -0.02(-0.05%)
Dec 11, 2002 41.86 42.26 41.65 42.22 1,454,700 -0.18(-0.42%)
Dec 10, 2002 42.52 42.52 41.01 42.40 2,499,200 -0.11(-0.26%)
Dec 09, 2002 42.58 43.68 42.30 42.51 1,821,700 -0.23(-0.54%)
Dec 06, 2002 42.95 43.50 42.25 42.74 2,653,800 -0.70(-1.61%)
Dec 05, 2002 43.10 43.65 42.76 43.44 2,049,000 +0.26(+0.60%)
Dec 04, 2002 42.65 43.57 42.02 43.18 1,356,900 +0.96(+2.27%)
Dec 03, 2002 42.56 42.56 41.77 42.22 1,691,800 -0.57(-1.33%)
Dec 02, 2002 42.01 43.00 42.01 42.79 2,154,200 +0.79(+1.88%)
Nov 29, 2002 41.98 42.30 41.66 42.00 1,334,100 +0.10(+0.24%)
Nov 27, 2002 39.45 41.94 39.35 41.90 4,721,200 +2.70(+6.89%)
Nov 26, 2002 39.94 39.96 39.14 39.20 2,459,000 -0.80(-2.00%)
Nov 25, 2002 39.75 40.00 39.58 40.00 1,603,100 +0.04(+0.10%)
Nov 22, 2002 41.00 41.25 39.61 39.96 4,015,700 -1.13(-2.75%)
Nov 21, 2002 40.85 41.47 40.25 41.09 2,146,000 +0.44(+1.08%)
Nov 20, 2002 39.85 40.90 39.42 40.65 2,200,600 +0.65(+1.62%)
Nov 19, 2002 39.77 40.16 39.69 40.00 1,807,700 +0.23(+0.58%)
Nov 18, 2002 39.65 40.10 39.60 39.77 1,647,600 +0.02(+0.05%)
Nov 15, 2002 39.00 39.99 38.96 39.75 2,131,800 +0.70(+1.79%)
Nov 14, 2002 39.38 39.46 38.57 39.05 1,955,000 -0.19(-0.48%)
Nov 13, 2002 38.65 39.78 38.65 39.24 1,637,900 -0.01(-0.03%)
Nov 12, 2002 39.10 39.80 38.80 39.25 1,511,100 +0.25(+0.64%)
Nov 11, 2002 38.33 39.19 38.30 39.00 1,083,600 +0.11(+0.28%)
Nov 08, 2002 39.00 39.45 38.52 38.89 1,078,600 -0.28(-0.71%)
Nov 07, 2002 39.52 39.59 38.90 39.17 1,749,600 -0.34(-0.86%)
Nov 06, 2002 39.65 40.22 39.12 39.51 2,717,000 -0.61(-1.52%)
Nov 05, 2002 39.11 40.18 38.56 40.12 3,064,100 +1.32(+3.40%)
Nov 04, 2002 38.50 39.10 38.20 38.80 2,276,900 +0.40(+1.04%)
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.