December 15th, 2015

Boston Scientific (NY: BSX )

36.33 USD +0.17 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.86 15.99 15.78 15.82 13,289,100 -0.03(-0.19%)
Nov 29, 2006 16.10 16.11 15.83 15.85 16,131,100 -0.22(-1.37%)
Nov 28, 2006 15.95 16.16 15.90 16.07 8,353,400 +0.12(+0.75%)
Nov 27, 2006 16.41 16.44 15.88 15.95 11,033,500 -0.54(-3.27%)
Nov 24, 2006 16.30 16.53 16.30 16.49 2,167,500 -0.04(-0.24%)
Nov 22, 2006 16.57 16.67 16.46 16.53 5,646,300 -0.03(-0.18%)
Nov 21, 2006 16.34 16.57 16.23 16.56 10,511,900 +0.39(+2.41%)
Nov 20, 2006 16.30 16.33 16.13 16.17 8,813,400 -0.06(-0.37%)
Nov 17, 2006 15.99 16.33 15.99 16.23 21,093,900 -0.07(-0.43%)
Nov 16, 2006 16.08 16.41 16.05 16.30 10,047,100 +0.30(+1.87%)
Nov 15, 2006 15.94 16.19 15.90 16.00 9,675,700 +0.06(+0.38%)
Nov 14, 2006 15.51 16.03 15.32 15.94 21,291,200 +0.08(+0.50%)
Nov 13, 2006 16.01 16.32 15.78 15.86 11,616,800 -0.20(-1.25%)
Nov 10, 2006 16.06 16.14 15.90 16.06 6,253,100 +0.00(+0.00%)
Nov 09, 2006 16.28 16.44 16.02 16.06 10,639,000 -0.25(-1.53%)
Nov 08, 2006 16.50 16.60 16.25 16.31 11,301,900 -0.33(-1.98%)
Nov 07, 2006 16.91 16.95 16.52 16.64 11,126,900 -0.25(-1.48%)
Nov 06, 2006 16.49 17.26 16.22 16.89 22,696,500 +0.49(+2.99%)
Nov 03, 2006 16.14 16.47 16.10 16.40 12,620,500 +0.38(+2.37%)
Nov 02, 2006 16.00 16.13 15.95 16.02 9,636,500 +0.05(+0.31%)
Nov 01, 2006 15.99 16.09 15.89 15.97 8,748,200 +0.06(+0.38%)
Oct 31, 2006 15.90 15.97 15.80 15.91 9,808,900 +0.06(+0.38%)
Oct 30, 2006 15.98 16.02 15.81 15.85 9,847,400 -0.20(-1.25%)
Oct 27, 2006 16.00 16.18 15.88 16.05 9,714,900 +0.00(+0.00%)
Oct 26, 2006 15.82 16.14 15.56 16.05 12,223,400 +0.32(+2.03%)
Oct 25, 2006 15.75 15.85 15.64 15.73 6,708,700 +0.01(+0.06%)
Oct 24, 2006 16.01 16.05 15.57 15.72 13,339,100 -0.42(-2.60%)
Oct 23, 2006 16.15 16.20 16.06 16.14 7,049,900 -0.10(-0.62%)
Oct 20, 2006 16.10 16.50 15.90 16.24 17,441,900 +0.22(+1.37%)
Oct 19, 2006 15.60 16.09 15.50 16.02 26,712,600 +0.88(+5.81%)
Oct 18, 2006 15.30 15.49 15.00 15.14 17,086,500 -0.09(-0.59%)
Oct 17, 2006 15.15 15.30 15.06 15.23 6,153,000 +0.02(+0.13%)
Oct 16, 2006 15.30 15.33 15.10 15.21 8,577,900 -0.13(-0.85%)
Oct 13, 2006 15.48 15.49 15.23 15.34 6,199,600 -0.09(-0.58%)
Oct 12, 2006 15.19 15.53 15.05 15.43 14,088,000 +0.31(+2.05%)
Oct 11, 2006 15.19 15.19 15.02 15.12 8,253,800 -0.13(-0.85%)
Oct 10, 2006 14.98 15.28 14.90 15.25 14,258,400 +0.35(+2.35%)
Oct 09, 2006 14.76 14.96 14.73 14.90 6,576,900 +0.08(+0.54%)
Oct 06, 2006 14.92 14.93 14.63 14.82 11,000,300 -0.10(-0.67%)
Oct 05, 2006 14.55 14.97 14.55 14.92 14,192,800 +0.27(+1.84%)
Oct 04, 2006 14.74 14.89 14.62 14.65 10,396,600 -0.12(-0.81%)
Oct 03, 2006 14.55 14.84 14.45 14.77 16,738,700 +0.10(+0.68%)
Oct 02, 2006 14.75 14.85 14.53 14.67 12,542,800 -0.12(-0.81%)
Sep 29, 2006 14.75 14.86 14.68 14.79 8,602,600 +0.02(+0.14%)
Sep 28, 2006 14.79 14.87 14.60 14.77 9,371,400 -0.04(-0.27%)
Sep 27, 2006 14.86 14.94 14.78 14.81 9,598,300 +0.01(+0.07%)
Sep 26, 2006 14.90 15.12 14.70 14.80 21,587,400 -0.15(-1.00%)
Sep 25, 2006 14.99 14.99 14.70 14.95 15,696,500 +0.10(+0.67%)
Sep 22, 2006 14.69 15.00 14.43 14.85 75,346,000 -1.51(-9.23%)
Sep 21, 2006 16.53 16.57 16.29 16.36 10,696,000 -0.14(-0.85%)
Sep 20, 2006 16.54 16.69 16.48 16.50 13,634,700 +0.12(+0.73%)
Sep 19, 2006 16.48 16.60 16.29 16.38 8,406,700 -0.10(-0.61%)
Sep 18, 2006 16.40 16.48 16.23 16.48 7,886,400 +0.25(+1.54%)
Sep 15, 2006 16.41 16.55 16.23 16.23 10,722,300 -0.17(-1.04%)
Sep 14, 2006 16.20 16.76 16.02 16.40 20,299,300 +0.19(+1.17%)
Sep 13, 2006 16.79 16.80 16.16 16.21 22,257,200 -0.56(-3.34%)
Sep 12, 2006 16.50 16.78 16.48 16.77 4,983,100 +0.27(+1.64%)
Sep 11, 2006 16.64 16.66 16.39 16.50 8,871,200 -0.17(-1.02%)
Sep 08, 2006 16.70 16.85 16.51 16.67 5,840,500 -0.03(-0.18%)
Sep 07, 2006 16.50 16.97 16.49 16.70 18,570,800 -0.57(-3.30%)
Sep 06, 2006 17.24 17.42 17.08 17.27 9,421,200 +0.04(+0.23%)
Sep 05, 2006 17.35 17.43 17.06 17.23 4,761,800 -0.14(-0.81%)
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.