December 15th, 2015

Boston Scientific (NY: BSX )

36.38 USD +0.11 (+0.30%)
Streaming Delayed Price Updated: 8:40 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.40 18.47 18.24 18.28 6,437,472 -0.05(-0.27%)
Nov 27, 2015 18.40 18.52 18.30 18.33 2,057,999 -0.05(-0.27%)
Nov 25, 2015 18.30 18.38 18.38 18.38 5,379,100 +0.06(+0.33%)
Nov 24, 2015 17.98 18.58 17.93 18.32 11,863,685 +0.22(+1.22%)
Nov 23, 2015 17.85 18.17 17.83 18.10 11,663,666 +0.23(+1.29%)
Nov 20, 2015 17.78 17.98 17.69 17.87 8,357,495 +0.25(+1.42%)
Nov 19, 2015 17.75 17.80 17.51 17.62 6,045,524 -0.15(-0.84%)
Nov 18, 2015 17.68 17.82 17.46 17.77 14,926,198 +0.19(+1.08%)
Nov 17, 2015 17.72 17.81 17.54 17.58 8,339,850 -0.16(-0.90%)
Nov 16, 2015 17.52 17.79 17.50 17.74 9,255,369 +0.23(+1.31%)
Nov 13, 2015 17.72 17.81 17.50 17.51 8,375,203 -0.23(-1.30%)
Nov 12, 2015 18.11 18.15 17.74 17.74 8,626,275 -0.27(-1.50%)
Nov 11, 2015 18.13 18.27 17.92 18.01 21,238,269 -0.79(-4.20%)
Nov 10, 2015 18.60 18.89 18.53 18.80 7,778,047 +0.21(+1.13%)
Nov 09, 2015 18.67 18.76 18.43 18.59 8,181,648 -0.19(-1.01%)
Nov 06, 2015 18.89 18.97 18.64 18.78 13,546,788 -0.16(-0.84%)
Nov 05, 2015 18.70 19.06 18.55 18.94 9,920,505 +0.27(+1.45%)
Nov 04, 2015 18.69 18.75 18.43 18.67 7,518,806 +0.00(+0.00%)
Nov 03, 2015 18.76 18.77 18.49 18.67 7,958,516 -0.19(-1.01%)
Nov 02, 2015 18.28 18.92 18.23 18.86 13,118,670 +0.58(+3.17%)
Oct 30, 2015 18.19 18.40 18.13 18.28 10,157,270 +0.10(+0.55%)
Oct 29, 2015 18.38 18.41 17.94 18.18 13,897,286 -0.22(-1.20%)
Oct 28, 2015 17.30 18.41 17.29 18.40 27,839,934 +1.58(+9.39%)
Oct 27, 2015 16.68 16.87 16.64 16.82 9,835,778 +0.12(+0.72%)
Oct 26, 2015 16.73 16.93 16.61 16.70 7,442,334 -0.03(-0.18%)
Oct 23, 2015 16.49 16.86 16.49 16.73 8,740,318 +0.31(+1.89%)
Oct 22, 2015 17.21 17.25 16.27 16.42 16,967,782 -0.77(-4.48%)
Oct 21, 2015 17.26 17.30 16.94 17.19 10,816,669 +0.00(+0.00%)
Oct 20, 2015 17.06 17.24 16.95 17.19 8,056,570 +0.11(+0.64%)
Oct 19, 2015 17.07 17.20 16.88 17.08 6,424,019 +0.01(+0.06%)
Oct 16, 2015 16.96 17.19 16.84 17.07 5,756,471 +0.22(+1.31%)
Oct 15, 2015 16.68 16.89 16.54 16.85 7,456,743 +0.19(+1.14%)
Oct 14, 2015 16.74 17.00 16.61 16.66 7,783,764 -0.07(-0.42%)
Oct 13, 2015 16.84 16.93 16.69 16.73 6,035,917 -0.21(-1.24%)
Oct 12, 2015 16.84 16.98 16.62 16.94 8,284,247 +0.06(+0.36%)
Oct 09, 2015 16.78 16.94 16.67 16.88 8,346,784 +0.09(+0.54%)
Oct 08, 2015 16.84 16.88 16.42 16.79 8,714,640 -0.03(-0.18%)
Oct 07, 2015 16.66 16.85 16.53 16.82 11,451,677 +0.25(+1.51%)
Oct 06, 2015 17.05 17.12 16.42 16.57 14,237,551 -0.50(-2.93%)
Oct 05, 2015 17.38 17.48 16.95 17.07 11,321,830 +0.15(+0.89%)
Oct 02, 2015 16.43 16.93 16.25 16.92 12,171,025 +0.23(+1.38%)
Oct 01, 2015 16.50 16.71 16.33 16.69 9,983,483 +0.28(+1.71%)
Sep 30, 2015 16.19 16.46 16.11 16.41 14,058,292 +0.41(+2.56%)
Sep 29, 2015 15.88 16.19 15.73 16.00 9,296,629 +0.12(+0.76%)
Sep 28, 2015 16.37 16.45 15.83 15.88 12,272,157 -0.43(-2.64%)
Sep 25, 2015 16.95 17.03 16.25 16.31 8,928,164 -0.48(-2.86%)
Sep 24, 2015 16.63 16.90 16.61 16.79 8,841,033 +0.04(+0.24%)
Sep 23, 2015 16.58 16.89 16.50 16.75 6,698,582 +0.20(+1.21%)
Sep 22, 2015 16.56 16.69 16.40 16.55 5,103,611 -0.17(-1.02%)
Sep 21, 2015 16.88 16.96 16.55 16.72 8,365,017 -0.03(-0.18%)
Sep 18, 2015 16.94 17.14 16.73 16.75 11,096,926 -0.45(-2.62%)
Sep 17, 2015 17.22 17.43 17.08 17.20 8,475,398 +0.09(+0.53%)
Sep 16, 2015 17.06 17.19 16.93 17.11 5,215,704 +0.03(+0.18%)
Sep 15, 2015 16.83 17.18 16.72 17.08 10,292,996 +0.35(+2.09%)
Sep 14, 2015 16.87 16.94 16.66 16.73 4,588,434 -0.16(-0.95%)
Sep 11, 2015 16.73 17.03 16.63 16.89 5,115,664 +0.11(+0.66%)
Sep 10, 2015 16.60 16.91 16.58 16.78 7,546,483 +0.15(+0.90%)
Sep 09, 2015 17.12 17.12 16.58 16.63 7,073,645 -0.32(-1.89%)
Sep 08, 2015 16.54 16.96 16.45 16.95 10,884,377 +0.71(+4.37%)
Sep 04, 2015 16.30 16.24 16.24 16.24 5,427,900 -0.29(-1.75%)
Sep 03, 2015 16.55 16.78 16.45 16.53 6,513,862 +0.02(+0.12%)
Sep 02, 2015 16.30 16.51 16.16 16.51 7,200,035 +0.42(+2.61%)
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.