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, 2011 5.690 5.900 5.662 5.900 21,646,548 +0.35(+6.31%)
Nov 29, 2011 5.420 5.570 5.379 5.550 14,355,928 +0.12(+2.21%)
Nov 28, 2011 5.360 5.470 5.360 5.430 9,801,283 +0.16(+3.04%)
Nov 25, 2011 5.350 5.430 5.260 5.270 4,006,630 -0.05(-0.94%)
Nov 23, 2011 5.600 5.600 5.320 5.320 19,181,508 +0.01(+0.19%)
Nov 22, 2011 5.270 5.460 5.260 5.310 13,599,688 +0.01(+0.19%)
Nov 21, 2011 5.330 5.400 5.260 5.300 11,281,905 -0.12(-2.21%)
Nov 18, 2011 5.500 5.510 5.390 5.420 14,757,134 -0.04(-0.73%)
Nov 17, 2011 5.560 5.610 5.430 5.460 13,959,753 -0.12(-2.15%)
Nov 16, 2011 5.690 5.710 5.580 5.580 13,206,991 -0.24(-4.12%)
Nov 15, 2011 5.810 5.840 5.660 5.820 9,932,103 -0.02(-0.34%)
Nov 14, 2011 5.830 5.900 5.750 5.840 11,635,885 -0.06(-1.02%)
Nov 11, 2011 5.920 5.950 5.870 5.900 19,850,533 +0.04(+0.68%)
Nov 10, 2011 5.830 5.945 5.800 5.860 30,175,694 +0.10(+1.74%)
Nov 09, 2011 5.750 5.990 5.720 5.760 33,728,338 -0.08(-1.37%)
Nov 08, 2011 5.820 5.860 5.685 5.840 21,360,735 +0.05(+0.86%)
Nov 07, 2011 5.760 5.800 5.610 5.790 31,203,994 +0.02(+0.35%)
Nov 04, 2011 5.830 5.840 5.710 5.770 16,525,101 -0.10(-1.70%)
Nov 03, 2011 5.750 5.890 5.690 5.870 18,109,738 +0.18(+3.16%)
Nov 02, 2011 5.740 5.770 5.630 5.690 15,316,537 +0.11(+1.97%)
Nov 01, 2011 5.690 5.740 5.530 5.580 21,097,885 -0.31(-5.26%)
Oct 31, 2011 5.710 5.930 5.690 5.890 39,812,881 +0.08(+1.38%)
Oct 28, 2011 5.640 5.870 5.640 5.810 28,071,328 +0.17(+3.01%)
Oct 27, 2011 5.550 5.700 5.520 5.640 31,143,394 +0.18(+3.30%)
Oct 26, 2011 5.510 5.535 5.400 5.460 14,234,405 +0.04(+0.74%)
Oct 25, 2011 5.480 5.600 5.420 5.420 26,631,549 -0.09(-1.63%)
Oct 24, 2011 5.410 5.520 5.370 5.510 16,310,354 +0.12(+2.23%)
Oct 21, 2011 5.460 5.560 5.345 5.390 33,261,015 +0.00(+0.00%)
Oct 20, 2011 5.440 5.575 5.295 5.390 74,920,947 -0.25(-4.43%)
Oct 19, 2011 5.660 5.860 5.620 5.640 33,284,791 -0.02(-0.35%)
Oct 18, 2011 5.570 5.750 5.470 5.660 22,415,411 +0.11(+1.98%)
Oct 17, 2011 5.650 5.685 5.530 5.550 20,885,473 -0.14(-2.46%)
Oct 14, 2011 5.700 5.720 5.500 5.690 32,389,519 +0.07(+1.25%)
Oct 13, 2011 5.620 5.670 5.510 5.620 26,072,638 -0.03(-0.53%)
Oct 12, 2011 5.700 5.740 5.630 5.650 22,374,976 +0.02(+0.36%)
Oct 11, 2011 5.690 5.730 5.620 5.630 17,116,479 -0.07(-1.23%)
Oct 10, 2011 5.720 5.760 5.650 5.700 18,918,580 +0.08(+1.42%)
Oct 07, 2011 5.660 5.790 5.590 5.620 36,382,489 -0.02(-0.35%)
Oct 06, 2011 5.535 5.660 5.480 5.640 34,968,154 -0.05(-0.88%)
Oct 05, 2011 5.680 5.730 5.605 5.690 23,573,100 +0.06(+1.07%)
Oct 04, 2011 5.410 5.660 5.410 5.630 21,033,963 +0.10(+1.81%)
Oct 03, 2011 5.900 5.940 5.500 5.530 25,265,079 -0.38(-6.43%)
Sep 30, 2011 5.960 6.049 5.850 5.910 20,081,527 -0.19(-3.11%)
Sep 29, 2011 6.090 6.270 5.950 6.100 15,852,640 +0.01(+0.16%)
Sep 28, 2011 6.130 6.230 5.980 6.090 17,527,028 +0.00(+0.00%)
Sep 27, 2011 6.190 6.300 5.930 6.090 14,979,941 +0.16(+2.70%)
Sep 26, 2011 5.860 5.950 5.690 5.930 14,442,001 +0.17(+2.95%)
Sep 23, 2011 5.640 5.770 5.590 5.760 17,459,450 +0.14(+2.49%)
Sep 22, 2011 5.810 5.860 5.550 5.620 25,817,480 -0.31(-5.23%)
Sep 21, 2011 6.250 6.280 5.930 5.930 13,920,840 -0.30(-4.82%)
Sep 20, 2011 6.330 6.410 6.220 6.230 13,105,507 -0.08(-1.27%)
Sep 19, 2011 6.400 6.440 6.260 6.310 14,367,349 -0.22(-3.37%)
Sep 16, 2011 6.630 6.670 6.490 6.530 11,645,894 -0.04(-0.61%)
Sep 15, 2011 6.560 6.570 6.350 6.570 10,235,661 +0.11(+1.70%)
Sep 14, 2011 6.300 6.580 6.180 6.460 17,886,371 +0.20(+3.19%)
Sep 13, 2011 6.220 6.300 6.140 6.260 8,241,667 +0.04(+0.64%)
Sep 12, 2011 6.110 6.240 6.050 6.220 15,114,185 +0.02(+0.32%)
Sep 09, 2011 6.420 6.420 6.140 6.200 18,095,389 -0.29(-4.47%)
Sep 08, 2011 6.470 6.570 6.380 6.490 14,203,689 +0.00(+0.00%)
Sep 07, 2011 6.430 6.500 6.380 6.490 18,158,431 +0.18(+2.85%)
Sep 06, 2011 6.190 6.360 6.150 6.310 12,601,692 -0.11(-1.71%)
Sep 02, 2011 6.570 6.610 6.420 6.420 10,719,811 -0.30(-4.46%)
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.