Boston Scientific (NY: BSX )

41.76 -0.10 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 20.93 20.93 20.38 20.38 5,104,200 -0.55(-2.63%)
Mar 28, 2003 21.45 21.45 20.27 20.93 6,775,300 -0.55(-2.54%)
Mar 27, 2003 21.60 21.75 21.36 21.48 3,822,500 -0.15(-0.69%)
Mar 26, 2003 22.18 22.20 21.30 21.62 47,510,000 -1.35(-5.88%)
Mar 25, 2003 22.68 23.12 22.65 22.98 1,896,200 +0.14(+0.59%)
Mar 24, 2003 22.95 23.11 22.82 22.84 2,135,200 -0.86(-3.63%)
Mar 21, 2003 23.55 23.77 23.45 23.70 2,970,200 +0.29(+1.24%)
Mar 20, 2003 22.88 23.61 22.84 23.41 2,325,200 +0.23(+0.97%)
Mar 19, 2003 23.06 23.18 22.80 23.18 1,797,700 +0.20(+0.87%)
Mar 18, 2003 22.99 23.35 22.68 22.98 2,331,200 +0.00(+0.00%)
Mar 17, 2003 21.86 22.99 21.86 22.98 2,814,700 +1.21(+5.56%)
Mar 14, 2003 22.00 22.11 21.63 21.77 1,721,900 -0.25(-1.14%)
Mar 13, 2003 21.20 22.02 21.17 22.02 3,560,900 +1.27(+6.14%)
Mar 12, 2003 20.79 21.02 20.64 20.75 1,544,400 -0.06(-0.29%)
Mar 11, 2003 21.02 21.18 20.75 20.81 2,056,200 +0.03(+0.14%)
Mar 10, 2003 20.99 21.04 20.75 20.78 1,230,700 -0.25(-1.19%)
Mar 07, 2003 21.09 21.24 20.88 21.03 3,131,200 -0.05(-0.26%)
Mar 06, 2003 21.82 21.82 20.75 21.09 4,625,200 -0.73(-3.37%)
Mar 05, 2003 21.50 21.86 21.28 21.82 1,465,700 +0.46(+2.15%)
Mar 04, 2003 21.61 21.77 21.34 21.36 1,583,700 -0.18(-0.84%)
Mar 03, 2003 22.15 22.47 21.54 21.54 1,702,800 -0.55(-2.47%)
Feb 28, 2003 21.73 22.11 21.55 22.09 2,474,700 +0.36(+1.66%)
Feb 27, 2003 21.64 21.78 21.27 21.73 2,290,700 +0.03(+0.12%)
Feb 26, 2003 21.73 21.82 21.64 21.70 1,531,300 -0.08(-0.37%)
Feb 25, 2003 21.22 21.78 21.14 21.78 1,764,300 +0.52(+2.45%)
Feb 24, 2003 21.41 21.49 21.19 21.26 2,065,300 -0.22(-1.02%)
Feb 21, 2003 21.17 21.60 20.93 21.48 2,110,800 +0.29(+1.34%)
Feb 20, 2003 21.10 21.38 21.07 21.20 2,216,600 +0.30(+1.44%)
Feb 19, 2003 20.98 20.98 20.80 20.89 1,428,900 -0.03(-0.14%)
Feb 18, 2003 20.52 21.08 20.52 20.93 1,646,400 +0.45(+2.20%)
Feb 14, 2003 20.00 20.48 19.81 20.48 1,521,600 +0.49(+2.43%)
Feb 13, 2003 19.95 20.09 19.89 19.99 2,712,500 +0.01(+0.08%)
Feb 12, 2003 19.95 20.07 19.80 19.98 2,293,100 +0.14(+0.71%)
Feb 11, 2003 20.10 20.30 19.82 19.84 1,809,700 -0.24(-1.20%)
Feb 10, 2003 20.26 20.27 19.89 20.07 1,656,600 -0.19(-0.91%)
Feb 07, 2003 20.39 20.39 20.20 20.26 1,998,800 -0.09(-0.44%)
Feb 06, 2003 20.24 20.35 19.98 20.35 1,957,200 +0.12(+0.57%)
Feb 05, 2003 20.54 21.25 19.74 20.23 3,319,000 -0.30(-1.46%)
Feb 04, 2003 20.51 20.54 20.10 20.54 1,820,900 +0.02(+0.12%)
Feb 03, 2003 20.35 20.55 20.12 20.51 2,269,600 +0.29(+1.41%)
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%)
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.