December 15th, 2015

Boston Scientific (NY: BSX )

36.78 USD -0.25 (-0.68%)
Official Closing Price Updated: 7:14 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.29 43.30 41.78 41.87 12,425,000 -1.54(-3.55%)
Jan 30, 2020 43.50 43.77 43.12 43.41 8,792,451 -0.54(-1.23%)
Jan 29, 2020 43.63 44.20 43.42 43.95 6,629,623 +0.50(+1.15%)
Jan 28, 2020 42.75 43.59 42.63 43.45 7,223,118 +0.80(+1.88%)
Jan 27, 2020 42.50 43.13 42.35 42.65 5,672,390 -0.56(-1.30%)
Jan 24, 2020 43.60 43.70 43.03 43.21 4,022,200 -0.36(-0.83%)
Jan 23, 2020 43.92 44.03 43.19 43.57 6,366,664 -0.48(-1.09%)
Jan 22, 2020 44.41 44.44 43.96 44.05 6,515,216 -0.02(-0.05%)
Jan 21, 2020 44.18 44.39 43.76 44.07 8,589,986 -0.21(-0.47%)
Jan 17, 2020 43.20 44.31 43.14 44.28 15,909,700 +1.08(+2.50%)
Jan 16, 2020 42.71 43.33 42.66 43.20 11,654,256 +0.63(+1.48%)
Jan 15, 2020 42.81 42.83 42.34 42.57 12,805,542 -0.09(-0.21%)
Jan 14, 2020 42.41 42.82 41.65 42.66 27,589,010 -2.81(-6.18%)
Jan 13, 2020 45.65 45.73 45.36 45.47 4,877,623 -0.20(-0.44%)
Jan 10, 2020 45.95 46.11 45.55 45.67 5,492,700 -0.04(-0.09%)
Jan 09, 2020 45.96 46.13 45.49 45.71 7,225,830 +0.07(+0.15%)
Jan 08, 2020 45.60 46.06 45.47 45.64 5,071,839 +0.24(+0.53%)
Jan 07, 2020 45.12 45.58 44.97 45.40 4,298,406 +0.05(+0.11%)
Jan 06, 2020 44.85 45.57 44.68 45.35 5,768,878 +0.37(+0.82%)
Jan 03, 2020 44.52 45.21 44.35 44.98 4,704,200 -0.35(-0.77%)
Jan 02, 2020 45.50 45.59 44.94 45.33 6,092,390 +0.11(+0.24%)
Dec 31, 2019 44.95 45.23 44.72 45.22 3,725,800 +0.23(+0.51%)
Dec 30, 2019 45.31 45.37 44.94 44.99 3,868,241 -0.23(-0.51%)
Dec 27, 2019 45.40 45.42 45.11 45.22 2,123,400 -0.04(-0.09%)
Dec 26, 2019 45.34 45.34 45.01 45.26 2,008,989 -0.05(-0.11%)
Dec 24, 2019 45.22 45.41 45.14 45.31 1,036,700 +0.09(+0.20%)
Dec 23, 2019 45.48 45.48 44.81 45.22 5,062,114 -0.15(-0.33%)
Dec 20, 2019 45.26 46.62 45.08 45.37 14,231,700 +0.54(+1.20%)
Dec 19, 2019 44.18 44.96 44.13 44.83 6,883,102 +0.09(+0.20%)
Dec 18, 2019 44.87 44.90 44.64 44.74 4,932,612 -0.01(-0.02%)
Dec 17, 2019 45.11 45.21 44.49 44.75 9,109,463 -0.45(-1.00%)
Dec 16, 2019 45.45 45.68 45.14 45.20 8,569,200 +0.11(+0.24%)
Dec 13, 2019 44.45 45.27 44.40 45.09 7,538,900 +0.42(+0.94%)
Dec 12, 2019 43.81 44.85 43.78 44.67 7,023,051 +0.85(+1.94%)
Dec 11, 2019 44.00 44.04 43.76 43.82 5,844,163 -0.19(-0.43%)
Dec 10, 2019 43.73 44.31 43.50 44.01 5,704,829 +0.30(+0.69%)
Dec 09, 2019 44.07 44.17 43.66 43.71 9,749,905 -0.37(-0.84%)
Dec 06, 2019 43.50 44.22 43.36 44.08 7,951,400 +0.82(+1.90%)
Dec 05, 2019 43.06 43.41 42.57 43.26 5,409,225 +0.25(+0.58%)
Dec 04, 2019 42.82 43.12 42.71 43.01 3,657,669 +0.40(+0.94%)
Dec 03, 2019 42.31 42.78 42.22 42.61 3,262,065 -0.11(-0.26%)
Dec 02, 2019 43.33 43.40 42.35 42.72 4,920,673 -0.53(-1.23%)
Nov 29, 2019 43.15 43.35 42.87 43.25 2,375,400 +0.04(+0.09%)
Nov 27, 2019 43.00 43.33 42.87 43.21 4,736,000 +0.89(+2.10%)
Nov 26, 2019 42.86 42.88 42.32 42.32 5,847,856 -0.53(-1.24%)
Nov 25, 2019 42.10 42.89 41.99 42.85 5,029,904 +1.00(+2.39%)
Nov 22, 2019 42.48 42.55 41.65 41.85 5,655,400 -0.51(-1.20%)
Nov 21, 2019 42.49 42.56 41.87 42.36 3,935,668 -0.25(-0.59%)
Nov 20, 2019 42.59 42.84 42.31 42.61 5,274,366 -0.02(-0.05%)
Nov 19, 2019 42.36 42.72 42.07 42.63 5,389,192 +0.34(+0.80%)
Nov 18, 2019 42.36 43.49 42.17 42.29 11,969,770 -0.02(-0.05%)
Nov 15, 2019 41.89 42.32 41.56 42.31 7,514,400 +0.74(+1.78%)
Nov 14, 2019 41.45 41.66 41.26 41.57 4,674,451 +0.15(+0.36%)
Nov 13, 2019 41.28 41.55 41.01 41.42 5,149,881 +0.20(+0.49%)
Nov 12, 2019 40.22 41.29 40.17 41.22 7,076,652 +1.05(+2.61%)
Nov 11, 2019 40.32 40.79 40.04 40.17 5,199,655 -0.34(-0.84%)
Nov 08, 2019 40.61 40.86 40.41 40.51 3,235,600 -0.21(-0.52%)
Nov 07, 2019 40.76 41.03 40.33 40.72 4,586,078 +0.00(+0.00%)
Nov 06, 2019 40.75 40.97 40.19 40.72 4,296,049 +0.13(+0.32%)
Nov 05, 2019 40.90 40.96 40.15 40.59 5,801,154 -0.39(-0.95%)
Nov 04, 2019 41.71 41.71 40.81 40.98 6,110,889 -0.53(-1.28%)
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.