Boston Scientific (NY: BSX )

44.22 USD -0.64 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.090 9.430 9.000 9.400 15,030,855 +0.30(+3.30%)
May 28, 2009 9.090 9.150 8.910 9.100 11,958,072 +0.12(+1.34%)
May 27, 2009 9.070 9.210 8.930 8.980 17,649,780 -0.03(-0.33%)
May 26, 2009 8.790 9.160 8.740 9.010 17,505,380 +0.21(+2.39%)
May 22, 2009 8.810 9.002 8.750 8.800 6,172,531 +0.00(+0.00%)
May 21, 2009 8.800 9.070 8.700 8.800 8,031,280 -0.07(-0.79%)
May 20, 2009 8.990 9.120 8.850 8.870 7,407,057 -0.06(-0.67%)
May 19, 2009 8.790 9.100 8.660 8.930 12,935,335 +0.10(+1.13%)
May 18, 2009 8.840 8.860 8.540 8.830 14,494,066 +0.07(+0.80%)
May 15, 2009 8.800 8.940 8.680 8.760 8,229,947 -0.06(-0.68%)
May 14, 2009 9.290 9.430 8.720 8.820 20,732,437 +0.15(+1.73%)
May 13, 2009 8.840 9.000 8.630 8.670 10,921,913 -0.34(-3.77%)
May 12, 2009 9.280 9.360 8.860 9.010 17,994,432 -0.06(-0.66%)
May 11, 2009 9.160 9.300 9.050 9.070 7,642,747 -0.24(-2.58%)
May 08, 2009 8.880 9.400 8.800 9.310 14,549,290 +0.54(+6.16%)
May 07, 2009 8.450 8.960 8.440 8.770 12,567,680 +0.27(+3.18%)
May 06, 2009 8.720 8.750 8.370 8.500 11,926,218 -0.12(-1.39%)
May 05, 2009 8.650 8.850 8.440 8.620 11,398,666 -0.05(-0.58%)
May 04, 2009 8.570 8.700 8.550 8.670 9,315,022 +0.35(+4.21%)
May 01, 2009 8.370 8.430 8.160 8.320 6,205,304 -0.09(-1.07%)
Apr 30, 2009 8.450 8.640 8.330 8.410 10,570,941 +0.09(+1.08%)
Apr 29, 2009 8.110 8.410 8.110 8.320 9,165,507 +0.27(+3.35%)
Apr 28, 2009 8.210 8.210 7.970 8.050 10,568,218 -0.18(-2.19%)
Apr 27, 2009 8.340 8.500 8.160 8.230 11,951,284 -0.16(-1.91%)
Apr 24, 2009 8.360 8.615 8.280 8.390 13,954,939 +0.09(+1.08%)
Apr 23, 2009 8.630 8.630 8.140 8.300 12,955,650 -0.36(-4.16%)
Apr 22, 2009 8.350 8.815 8.310 8.660 17,059,824 +0.23(+2.73%)
Apr 21, 2009 8.900 8.970 8.220 8.430 23,896,938 -0.26(-2.99%)
Apr 20, 2009 8.850 8.960 8.600 8.690 11,925,803 -0.33(-3.66%)
Apr 17, 2009 9.060 9.170 8.820 9.020 16,756,204 -0.03(-0.33%)
Apr 16, 2009 9.010 9.200 8.860 9.050 11,266,903 -0.03(-0.33%)
Apr 15, 2009 8.860 9.090 8.780 9.080 9,866,855 +0.16(+1.79%)
Apr 14, 2009 9.080 9.080 8.800 8.920 8,366,009 -0.06(-0.67%)
Apr 13, 2009 8.870 9.040 8.670 8.980 8,908,111 -0.02(-0.22%)
Apr 09, 2009 8.860 9.000 8.710 9.000 10,315,717 +0.34(+3.93%)
Apr 08, 2009 8.370 8.680 8.310 8.660 13,138,153 +0.31(+3.71%)
Apr 07, 2009 8.320 8.540 8.250 8.350 8,506,408 -0.11(-1.30%)
Apr 06, 2009 8.310 8.510 8.310 8.460 12,199,539 +0.07(+0.83%)
Apr 03, 2009 8.600 8.690 8.240 8.390 15,511,802 -0.11(-1.29%)
Apr 02, 2009 8.440 8.600 8.270 8.500 17,711,711 +0.27(+3.28%)
Apr 01, 2009 7.750 8.280 7.650 8.230 12,335,523 +0.28(+3.52%)
Mar 31, 2009 8.100 8.150 7.850 7.950 10,539,419 -0.01(-0.13%)
Mar 30, 2009 8.020 8.120 7.830 7.960 11,148,514 -0.61(-7.12%)
Mar 26, 2009 8.230 8.580 8.160 8.570 13,895,261 +0.51(+6.33%)
Mar 25, 2009 8.250 8.430 7.720 8.060 15,504,201 -0.13(-1.59%)
Mar 24, 2009 7.950 8.580 7.820 8.190 17,444,976 +0.14(+1.74%)
Mar 23, 2009 7.860 8.060 7.840 8.050 10,533,209 +0.49(+6.48%)
Mar 20, 2009 7.750 7.920 7.370 7.560 18,071,024 -0.32(-4.06%)
Mar 19, 2009 8.190 8.300 7.650 7.880 13,558,067 -0.31(-3.79%)
Mar 18, 2009 7.430 8.310 7.430 8.190 22,332,703 +0.56(+7.34%)
Mar 17, 2009 7.580 7.633 7.410 7.630 8,338,047 +0.03(+0.39%)
Mar 16, 2009 7.520 7.850 7.520 7.600 13,961,205 +0.18(+2.43%)
Mar 13, 2009 7.240 7.540 7.160 7.420 0 +0.23(+3.20%)
Mar 12, 2009 6.760 7.240 6.590 7.190 15,973,228 +0.40(+5.89%)
Mar 11, 2009 6.770 6.990 6.560 6.790 14,508,585 +0.09(+1.34%)
Mar 10, 2009 6.260 6.850 6.170 6.700 18,457,660 +0.56(+9.12%)
Mar 09, 2009 6.330 6.440 6.080 6.140 11,026,538 -0.19(-3.00%)
Mar 06, 2009 6.510 6.670 6.080 6.330 0 -0.13(-2.01%)
Mar 05, 2009 6.860 6.970 6.400 6.460 15,788,078 -0.59(-8.37%)
Mar 04, 2009 6.890 7.170 6.610 7.050 16,091,579 +0.43(+6.58%)
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.