December 15th, 2015

Boston Scientific (NY: BSX )

37.52 USD +0.86 (+2.35%)
Official Closing Price Updated: 7:56 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.88 37.77 36.69 37.48 11,143,074 +0.05(+0.13%)
Apr 29, 2020 36.80 37.88 36.29 37.43 12,658,863 +1.50(+4.17%)
Apr 28, 2020 37.42 37.50 35.85 35.93 8,984,221 -1.07(-2.89%)
Apr 27, 2020 37.18 37.44 36.64 37.00 10,040,405 +0.10(+0.27%)
Apr 24, 2020 36.78 37.27 36.46 36.90 8,100,800 +0.50(+1.37%)
Apr 23, 2020 35.89 36.76 35.81 36.40 8,425,161 +0.91(+2.56%)
Apr 22, 2020 35.53 35.89 34.37 35.49 10,398,186 +0.44(+1.26%)
Apr 21, 2020 36.19 36.63 35.00 35.05 11,514,937 -2.20(-5.91%)
Apr 20, 2020 37.82 38.48 37.25 37.25 10,392,393 -1.04(-2.72%)
Apr 17, 2020 36.65 38.47 36.65 38.29 19,998,000 +2.04(+5.63%)
Apr 16, 2020 35.03 35.58 34.82 36.25 8,085,600 +1.55(+4.47%)
Apr 15, 2020 35.19 35.24 34.19 34.70 9,994,269 -1.22(-3.40%)
Apr 14, 2020 35.81 36.45 35.43 35.92 12,337,161 +0.71(+2.02%)
Apr 13, 2020 36.58 36.75 34.40 35.21 11,990,145 -1.62(-4.40%)
Apr 09, 2020 35.25 37.24 34.99 36.83 19,098,800 +1.70(+4.84%)
Apr 08, 2020 33.99 35.70 33.70 35.13 13,608,697 +1.44(+4.27%)
Apr 07, 2020 34.33 35.72 33.38 33.69 21,342,430 +0.81(+2.46%)
Apr 06, 2020 32.91 33.19 32.49 32.88 13,647,044 +1.71(+5.49%)
Apr 03, 2020 30.82 31.52 30.63 31.17 10,895,500 +0.12(+0.39%)
Apr 02, 2020 30.01 31.46 29.65 31.05 12,401,927 +0.86(+2.85%)
Apr 01, 2020 31.62 31.88 29.93 30.19 9,990,663 -2.44(-7.48%)
Mar 31, 2020 31.54 33.25 31.03 32.63 14,176,105 +0.99(+3.13%)
Mar 30, 2020 30.77 31.84 29.56 31.64 12,193,032 +1.03(+3.36%)
Mar 27, 2020 30.32 31.39 29.47 30.61 11,232,700 -0.81(-2.58%)
Mar 26, 2020 30.31 31.82 30.06 31.42 13,137,525 +1.50(+5.01%)
Mar 25, 2020 28.12 31.24 27.28 29.92 19,681,677 +1.70(+6.02%)
Mar 24, 2020 26.81 28.63 26.77 28.22 16,752,397 +2.39(+9.25%)
Mar 23, 2020 26.90 27.19 24.10 25.83 17,190,466 -1.41(-5.18%)
Mar 20, 2020 28.63 28.78 27.10 27.24 11,223,200 -1.03(-3.64%)
Mar 19, 2020 26.74 28.87 25.51 28.27 12,088,637 +1.03(+3.78%)
Mar 18, 2020 26.98 27.70 25.41 27.24 18,167,777 -1.55(-5.38%)
Mar 17, 2020 28.10 29.04 26.34 28.79 18,097,191 +1.24(+4.50%)
Mar 16, 2020 28.72 29.23 27.16 27.55 17,232,094 -4.78(-14.79%)
Mar 13, 2020 32.54 32.71 29.35 32.33 17,420,900 +1.33(+4.29%)
Mar 12, 2020 31.63 33.53 30.57 31.00 23,545,344 -2.86(-8.45%)
Mar 11, 2020 34.17 34.79 33.47 33.86 20,113,237 -1.32(-3.75%)
Mar 10, 2020 35.92 35.92 33.73 35.18 13,372,159 +1.09(+3.20%)
Mar 09, 2020 34.92 35.10 33.67 34.09 15,378,750 -3.51(-9.34%)
Mar 06, 2020 36.14 37.70 35.88 37.60 17,949,100 +0.14(+0.37%)
Mar 05, 2020 37.99 37.99 36.35 37.46 20,434,811 -1.29(-3.33%)
Mar 04, 2020 38.05 38.78 37.23 38.75 10,112,525 +1.52(+4.08%)
Mar 03, 2020 38.30 39.36 36.56 37.23 13,875,490 -1.04(-2.72%)
Mar 02, 2020 37.60 38.27 36.71 38.27 14,330,496 +0.88(+2.35%)
Feb 28, 2020 37.09 37.54 36.26 37.39 19,871,200 -0.53(-1.40%)
Feb 27, 2020 38.62 39.58 37.89 37.92 15,338,036 -1.47(-3.73%)
Feb 26, 2020 40.37 40.60 39.37 39.39 10,062,275 -0.52(-1.30%)
Feb 25, 2020 41.15 41.32 39.71 39.91 8,745,433 -1.17(-2.85%)
Feb 24, 2020 41.48 41.90 40.92 41.08 6,533,261 -1.54(-3.61%)
Feb 21, 2020 42.26 42.85 42.04 42.62 7,282,300 +0.12(+0.28%)
Feb 20, 2020 43.02 43.16 42.03 42.50 6,123,492 -0.52(-1.21%)
Feb 19, 2020 42.31 43.44 42.28 43.02 7,411,997 +0.86(+2.04%)
Feb 18, 2020 42.25 42.37 41.65 42.16 8,024,491 -0.15(-0.35%)
Feb 14, 2020 42.27 42.41 42.08 42.31 7,289,900 +0.13(+0.31%)
Feb 13, 2020 42.17 42.47 41.81 42.18 6,406,653 -0.05(-0.12%)
Feb 12, 2020 42.61 42.75 42.22 42.23 8,374,084 -0.34(-0.80%)
Feb 11, 2020 42.32 42.67 42.10 42.57 4,861,097 +0.35(+0.83%)
Feb 10, 2020 42.02 42.53 41.88 42.22 6,150,868 +0.03(+0.07%)
Feb 07, 2020 42.75 42.95 41.95 42.19 8,381,600 -0.82(-1.91%)
Feb 06, 2020 42.60 43.24 42.24 43.01 6,991,331 +0.39(+0.92%)
Feb 05, 2020 43.05 43.33 42.44 42.62 13,227,087 -0.26(-0.61%)
Feb 04, 2020 42.83 43.20 42.70 42.88 9,123,356 +0.65(+1.54%)
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.