December 15th, 2015

Boston Scientific (NY: BSX )

36.33 USD +0.17 (+0.47%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.95 34.85 33.93 34.81 5,168,200 +0.67(+1.96%)
Nov 29, 2004 34.95 34.95 34.00 34.14 3,861,200 -0.18(-0.52%)
Nov 26, 2004 34.42 34.50 34.07 34.32 2,242,200 +0.72(+2.14%)
Nov 24, 2004 33.60 33.87 33.59 33.60 5,578,400 +0.24(+0.72%)
Nov 23, 2004 33.99 34.23 33.29 33.36 8,499,800 -0.48(-1.42%)
Nov 22, 2004 34.00 34.18 33.32 33.84 5,753,800 -0.18(-0.53%)
Nov 19, 2004 33.80 34.18 33.75 34.02 6,081,600 +0.18(+0.53%)
Nov 18, 2004 34.00 34.11 33.55 33.84 4,281,400 -0.11(-0.32%)
Nov 17, 2004 34.15 34.25 33.77 33.95 4,031,000 +0.22(+0.65%)
Nov 16, 2004 34.77 34.77 33.73 33.73 7,005,800 -0.87(-2.51%)
Nov 15, 2004 35.28 35.28 34.16 34.60 7,627,300 -0.10(-0.29%)
Nov 12, 2004 35.70 35.73 34.51 34.70 6,869,400 -0.80(-2.25%)
Nov 11, 2004 35.61 35.95 35.17 35.50 4,475,400 +0.20(+0.57%)
Nov 10, 2004 36.00 36.01 35.30 35.30 5,296,600 -0.88(-2.43%)
Nov 09, 2004 36.45 36.85 35.77 36.18 2,782,900 -0.26(-0.71%)
Nov 08, 2004 36.65 36.69 36.13 36.44 2,285,400 -0.21(-0.57%)
Nov 05, 2004 36.45 36.99 36.35 36.65 2,723,400 +0.31(+0.85%)
Nov 04, 2004 36.11 36.48 35.86 36.34 2,510,400 +0.24(+0.66%)
Nov 03, 2004 35.97 36.25 35.51 36.10 3,475,800 +1.23(+3.53%)
Nov 02, 2004 35.10 35.60 34.71 34.87 2,401,900 +0.17(+0.49%)
Nov 01, 2004 35.35 35.48 34.59 34.70 2,349,600 -0.60(-1.70%)
Oct 29, 2004 35.16 35.55 35.09 35.30 3,269,100 +0.03(+0.09%)
Oct 28, 2004 35.10 35.67 35.01 35.27 4,064,300 -0.01(-0.03%)
Oct 27, 2004 35.22 35.76 35.00 35.28 6,401,400 +0.30(+0.86%)
Oct 26, 2004 34.61 35.00 34.01 34.98 5,109,100 +0.38(+1.10%)
Oct 25, 2004 34.96 35.02 34.59 34.60 3,855,800 -0.61(-1.73%)
Oct 22, 2004 35.73 35.73 35.16 35.21 3,218,700 -0.29(-0.82%)
Oct 21, 2004 36.49 36.70 35.40 35.50 4,886,600 -0.74(-2.04%)
Oct 20, 2004 35.80 36.34 35.12 36.24 4,710,600 +1.09(+3.10%)
Oct 19, 2004 37.74 37.74 34.63 35.15 11,833,000 -2.66(-7.04%)
Oct 18, 2004 37.60 38.19 37.28 37.81 4,380,200 +0.81(+2.19%)
Oct 15, 2004 37.55 37.73 36.74 37.00 4,557,800 -0.39(-1.04%)
Oct 14, 2004 37.59 37.90 37.33 37.39 3,443,100 -0.20(-0.53%)
Oct 13, 2004 38.00 38.10 37.49 37.59 3,020,800 -0.06(-0.16%)
Oct 12, 2004 37.65 37.89 37.18 37.65 2,440,300 -0.05(-0.13%)
Oct 11, 2004 37.91 38.30 37.40 37.70 1,511,500 -0.26(-0.68%)
Oct 08, 2004 38.08 38.33 37.64 37.96 1,816,400 -0.08(-0.21%)
Oct 07, 2004 38.35 38.69 38.04 38.04 1,405,400 -0.63(-1.63%)
Oct 06, 2004 38.41 38.75 38.05 38.67 2,678,000 +0.26(+0.68%)
Oct 05, 2004 38.82 39.07 38.30 38.41 2,990,900 -0.35(-0.90%)
Oct 04, 2004 39.65 39.81 38.66 38.76 3,287,900 -0.70(-1.77%)
Oct 01, 2004 39.67 39.98 39.16 39.46 3,443,900 -0.27(-0.68%)
Sep 30, 2004 39.40 39.97 38.85 39.73 5,601,800 +0.53(+1.35%)
Sep 29, 2004 38.30 39.74 38.03 39.20 5,085,400 +0.76(+1.98%)
Sep 28, 2004 38.01 38.61 37.55 38.44 4,627,400 +0.44(+1.16%)
Sep 27, 2004 38.15 38.40 37.65 38.00 2,419,100 -0.28(-0.73%)
Sep 24, 2004 37.79 38.62 37.79 38.28 3,150,700 +0.49(+1.30%)
Sep 23, 2004 37.50 38.22 37.50 37.79 2,404,100 -0.26(-0.68%)
Sep 22, 2004 38.60 38.65 37.74 38.05 2,701,200 -0.55(-1.42%)
Sep 21, 2004 38.30 38.81 38.27 38.60 2,178,500 +0.31(+0.81%)
Sep 20, 2004 38.25 38.88 38.15 38.29 2,363,000 -0.05(-0.13%)
Sep 17, 2004 38.86 38.89 37.86 38.34 5,463,800 -0.30(-0.78%)
Sep 16, 2004 38.74 38.91 38.51 38.64 2,333,200 -0.10(-0.26%)
Sep 15, 2004 38.95 39.18 38.25 38.74 3,406,600 -0.32(-0.82%)
Sep 14, 2004 38.90 39.25 38.70 39.06 3,452,800 +0.16(+0.41%)
Sep 13, 2004 39.48 39.58 38.76 38.90 2,999,200 -0.57(-1.44%)
Sep 10, 2004 39.30 39.65 38.99 39.47 3,163,200 +0.12(+0.30%)
Sep 09, 2004 39.85 39.95 38.92 39.35 3,504,000 -0.43(-1.08%)
Sep 08, 2004 40.00 40.20 39.65 39.78 6,578,800 +0.78(+2.00%)
Sep 07, 2004 39.18 39.40 38.56 39.00 3,575,700 -0.06(-0.15%)
Sep 03, 2004 39.00 39.18 38.84 39.06 3,949,800 +0.26(+0.67%)
Sep 02, 2004 38.20 39.04 37.74 38.80 6,694,400 +0.52(+1.36%)
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.