December 15th, 2015

Boston Scientific (NY: BSX )

36.48 USD +0.32 (+0.87%)
Streaming Delayed Price Updated: 1:03 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 35.23 36.20 35.23 35.89 1,903,300 +0.65(+1.84%)
Nov 26, 2003 35.45 35.45 34.82 35.24 3,334,700 -0.23(-0.65%)
Nov 25, 2003 35.50 35.99 35.06 35.47 5,549,300 -0.23(-0.64%)
Nov 24, 2003 35.73 36.10 35.18 35.70 9,730,100 +1.79(+5.28%)
Nov 21, 2003 35.14 35.50 33.90 33.91 6,902,800 -1.23(-3.50%)
Nov 20, 2003 34.50 35.78 34.25 35.14 7,627,000 +0.69(+2.00%)
Nov 19, 2003 34.15 34.58 33.95 34.45 3,516,200 +0.58(+1.71%)
Nov 18, 2003 34.64 34.97 33.62 33.87 4,614,300 -0.77(-2.22%)
Nov 17, 2003 34.40 34.64 33.70 34.64 4,299,600 -0.01(-0.03%)
Nov 14, 2003 34.64 34.73 34.53 34.65 2,291,700 -0.07(-0.20%)
Nov 13, 2003 34.50 34.56 34.50 34.72 2,266,700 +0.30(+0.87%)
Nov 12, 2003 34.00 34.46 33.76 34.42 4,166,900 +0.39(+1.15%)
Nov 11, 2003 33.75 34.25 33.31 34.03 4,750,400 +0.23(+0.68%)
Nov 10, 2003 34.55 34.76 33.77 33.80 4,094,600 -0.75(-2.17%)
Nov 07, 2003 35.71 38.99 34.55 34.55 4,215,800 -1.16(-3.25%)
Nov 06, 2003 34.96 35.76 34.92 35.71 5,050,700 +0.85(+2.44%)
Nov 05, 2003 34.12 34.90 34.11 34.86 3,109,200 +1.01(+2.98%)
Nov 04, 2003 33.95 34.40 33.70 33.85 1,634,200 -0.40(-1.17%)
Nov 03, 2003 33.76 34.47 33.67 34.25 1,969,970 +0.39(+1.15%)
Oct 31, 2003 33.90 33.90 33.57 33.86 1,931,600 +0.01(+0.01%)
Oct 30, 2003 34.06 34.06 33.73 33.85 2,793,000 -0.07(-0.21%)
Oct 29, 2003 32.65 34.08 32.64 33.92 7,667,500 +1.15(+3.51%)
Oct 28, 2003 32.75 32.85 32.30 32.78 1,909,600 +0.03(+0.08%)
Oct 27, 2003 32.40 32.81 32.28 32.75 1,816,100 +0.47(+1.44%)
Oct 24, 2003 32.22 32.33 31.93 32.28 1,720,600 -0.33(-1.01%)
Oct 23, 2003 32.30 32.65 32.08 32.62 2,436,600 +0.35(+1.07%)
Oct 22, 2003 32.20 32.49 32.08 32.27 2,622,200 +0.35(+1.10%)
Oct 21, 2003 32.38 32.38 31.86 31.92 1,735,600 +0.12(+0.38%)
Oct 20, 2003 32.00 32.00 31.25 31.80 2,033,300 +0.06(+0.19%)
Oct 17, 2003 32.35 32.45 31.45 31.74 2,121,200 -0.61(-1.87%)
Oct 16, 2003 32.38 32.44 32.21 32.35 1,702,400 -0.03(-0.09%)
Oct 15, 2003 32.05 32.54 31.82 32.38 3,099,100 +0.46(+1.44%)
Oct 14, 2003 31.26 31.95 31.12 31.92 2,673,500 +0.83(+2.67%)
Oct 13, 2003 31.80 31.99 31.05 31.08 2,671,500 -0.61(-1.91%)
Oct 10, 2003 31.77 31.81 31.58 31.69 2,087,100 -0.11(-0.35%)
Oct 09, 2003 31.74 31.96 31.51 31.80 2,685,900 +0.30(+0.97%)
Oct 08, 2003 31.57 31.80 31.49 31.50 2,661,200 +0.02(+0.05%)
Oct 07, 2003 32.59 31.62 31.25 31.48 6,254,800 -1.11(-3.41%)
Oct 06, 2003 33.15 33.15 32.19 32.59 2,704,800 -0.57(-1.72%)
Oct 03, 2003 33.60 33.62 32.88 33.16 3,686,900 +0.26(+0.79%)
Oct 02, 2003 32.85 33.04 32.45 32.90 2,213,200 +0.01(+0.02%)
Oct 01, 2003 31.95 32.90 31.84 32.90 3,446,800 +1.00(+3.12%)
Sep 30, 2003 31.62 32.26 31.62 31.90 3,825,400 +0.19(+0.60%)
Sep 29, 2003 31.88 32.05 31.30 31.71 4,182,300 -0.17(-0.52%)
Sep 26, 2003 32.40 32.27 31.83 31.88 4,072,700 -0.53(-1.64%)
Sep 25, 2003 32.45 32.45 32.12 32.40 3,139,900 -0.10(-0.29%)
Sep 24, 2003 32.79 33.06 32.30 32.50 3,719,600 -0.29(-0.90%)
Sep 23, 2003 33.26 33.45 32.76 32.79 3,580,900 -0.77(-2.28%)
Sep 22, 2003 33.85 34.12 33.28 33.56 3,025,700 -0.65(-1.89%)
Sep 19, 2003 34.08 34.37 33.92 34.21 4,062,900 +0.13(+0.38%)
Sep 18, 2003 33.54 34.21 33.35 34.08 4,510,400 +0.54(+1.60%)
Sep 17, 2003 33.25 33.65 33.23 33.54 4,027,200 +0.29(+0.87%)
Sep 16, 2003 33.01 33.65 32.63 33.25 12,896,500 +0.24(+0.73%)
Sep 15, 2003 33.49 33.75 32.90 33.01 14,205,100 +2.31(+7.52%)
Sep 12, 2003 30.35 31.00 30.27 30.70 6,900,600 +0.70(+2.33%)
Sep 11, 2003 29.52 30.37 29.21 30.00 6,333,400 +1.00(+3.45%)
Sep 10, 2003 28.30 29.40 28.05 29.00 6,329,800 +0.05(+0.17%)
Sep 09, 2003 29.33 29.55 28.60 28.95 6,038,700 -0.60(-2.03%)
Sep 08, 2003 28.95 29.80 28.62 29.55 4,663,200 +0.06(+0.22%)
Sep 05, 2003 29.34 30.05 29.23 29.49 4,646,000 +0.15(+0.49%)
Sep 04, 2003 30.00 30.00 29.00 29.34 7,371,000 -0.66(-2.20%)
Sep 03, 2003 30.77 30.83 30.00 30.00 3,167,300 -0.75(-2.44%)
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.