December 15th, 2015

Boston Scientific (NY: BSX )

36.60 USD -0.18 (-0.48%)
Streaming Delayed Price Updated: 2:17 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.80 20.80 20.38 20.46 12,496,799 -0.31(-1.49%)
Nov 29, 2016 20.74 20.98 20.71 20.77 6,973,346 +0.02(+0.10%)
Nov 28, 2016 21.04 21.15 20.70 20.75 8,099,227 -0.40(-1.89%)
Nov 25, 2016 21.05 21.30 21.05 21.15 3,155,127 +0.17(+0.81%)
Nov 23, 2016 20.98 20.98 20.98 0 +0.14(+0.67%)
Nov 22, 2016 20.88 21.00 20.42 20.84 16,236,701 -0.62(-2.89%)
Nov 21, 2016 21.39 21.67 21.35 21.46 7,208,719 +0.12(+0.56%)
Nov 18, 2016 21.59 21.68 21.29 21.34 5,959,456 -0.27(-1.25%)
Nov 17, 2016 21.46 21.71 21.41 21.61 6,227,955 +0.25(+1.17%)
Nov 16, 2016 21.15 21.46 21.14 21.36 6,337,426 +0.22(+1.04%)
Nov 15, 2016 20.79 21.20 20.62 21.14 9,575,964 +0.35(+1.68%)
Nov 14, 2016 21.47 21.55 20.64 20.79 14,741,316 -0.71(-3.30%)
Nov 11, 2016 21.72 21.85 21.45 21.50 6,699,281 -0.38(-1.74%)
Nov 10, 2016 22.06 22.34 21.78 21.88 11,747,004 +0.04(+0.18%)
Nov 09, 2016 21.98 22.24 21.20 21.84 17,142,957 -0.41(-1.84%)
Nov 08, 2016 21.96 22.33 21.78 22.25 8,933,356 +0.21(+0.95%)
Nov 07, 2016 21.85 22.05 21.79 22.04 8,110,012 +0.48(+2.23%)
Nov 04, 2016 21.49 21.88 21.21 21.56 8,685,208 +0.02(+0.09%)
Nov 03, 2016 21.56 21.87 21.49 21.54 8,039,955 -0.06(-0.28%)
Nov 02, 2016 21.71 21.80 21.58 21.60 7,536,588 -0.11(-0.51%)
Nov 01, 2016 22.00 22.04 21.55 21.71 8,187,307 -0.29(-1.32%)
Oct 31, 2016 21.93 22.19 21.80 22.00 10,905,040 -0.09(-0.41%)
Oct 28, 2016 21.46 22.43 21.40 22.09 17,382,582 +0.60(+2.79%)
Oct 27, 2016 22.17 22.19 21.43 21.49 16,058,823 -0.60(-2.72%)
Oct 26, 2016 22.45 22.54 21.82 22.09 18,703,111 -0.35(-1.56%)
Oct 25, 2016 22.97 22.97 22.37 22.44 12,364,501 -0.53(-2.31%)
Oct 24, 2016 22.96 23.04 22.86 22.97 6,670,695 +0.15(+0.66%)
Oct 21, 2016 22.84 22.91 22.62 22.82 7,203,589 -0.19(-0.83%)
Oct 20, 2016 22.86 23.03 22.67 23.01 8,655,989 +0.14(+0.61%)
Oct 19, 2016 23.24 23.27 22.87 22.87 6,632,064 -0.25(-1.08%)
Oct 18, 2016 23.01 23.18 22.83 23.12 4,979,577 +0.30(+1.31%)
Oct 17, 2016 22.91 22.95 22.76 22.82 5,110,817 -0.13(-0.57%)
Oct 14, 2016 23.24 23.30 22.93 22.95 6,897,460 -0.20(-0.86%)
Oct 13, 2016 23.05 23.25 22.88 23.15 10,033,357 -0.03(-0.13%)
Oct 12, 2016 23.16 23.39 23.11 23.18 10,648,159 +0.02(+0.09%)
Oct 11, 2016 23.62 23.74 23.01 23.16 9,876,325 -0.61(-2.57%)
Oct 10, 2016 23.62 23.88 23.55 23.77 4,034,929 +0.29(+1.24%)
Oct 07, 2016 23.58 23.65 23.37 23.48 5,153,714 +0.00(+0.00%)
Oct 06, 2016 23.38 23.56 23.29 23.48 6,142,304 +0.05(+0.21%)
Oct 05, 2016 23.28 23.51 23.27 23.43 5,976,084 +0.15(+0.64%)
Oct 04, 2016 23.52 23.64 23.18 23.28 5,918,442 -0.22(-0.94%)
Oct 03, 2016 23.68 23.69 23.39 23.50 4,793,062 -0.30(-1.26%)
Sep 30, 2016 23.35 23.91 23.24 23.80 8,815,838 +0.50(+2.15%)
Sep 29, 2016 23.74 23.82 23.16 23.30 7,277,699 -0.45(-1.89%)
Sep 28, 2016 23.73 23.77 23.57 23.75 6,611,168 +0.03(+0.13%)
Sep 27, 2016 23.73 23.78 23.41 23.72 12,317,212 -0.01(-0.04%)
Sep 26, 2016 23.59 23.81 23.51 23.73 8,161,993 +0.02(+0.08%)
Sep 23, 2016 23.64 23.83 23.54 23.71 7,409,316 -0.02(-0.08%)
Sep 22, 2016 23.83 23.89 23.46 23.73 9,681,389 +0.00(+0.00%)
Sep 21, 2016 23.36 23.78 23.35 23.73 6,858,150 +0.42(+1.80%)
Sep 20, 2016 23.73 23.76 23.26 23.31 12,077,323 -0.20(-0.85%)
Sep 19, 2016 23.60 23.77 23.45 23.51 7,587,833 +0.01(+0.04%)
Sep 16, 2016 23.57 23.68 23.38 23.50 13,251,776 -0.12(-0.51%)
Sep 15, 2016 23.15 23.77 23.14 23.62 13,201,247 +0.51(+2.21%)
Sep 14, 2016 23.33 23.43 22.95 23.11 17,898,043 -0.15(-0.64%)
Sep 13, 2016 23.60 23.73 23.15 23.26 11,455,457 -0.49(-2.06%)
Sep 12, 2016 23.37 23.81 23.10 23.75 7,481,969 +0.24(+1.02%)
Sep 09, 2016 24.28 24.28 23.51 23.51 7,695,481 -0.97(-3.96%)
Sep 08, 2016 24.34 24.51 24.29 24.48 5,542,631 +0.07(+0.29%)
Sep 07, 2016 24.28 24.45 24.25 24.41 6,155,121 +0.08(+0.33%)
Sep 06, 2016 24.27 24.39 24.19 24.33 4,777,366 +0.07(+0.29%)
Sep 02, 2016 24.40 24.26 24.26 24.26 5,493,000 -0.07(-0.29%)
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.