December 15th, 2015

Boston Scientific (NY: BSX )

37.03 USD -0.49 (-1.31%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.15 43.35 42.87 43.25 2,375,400 +0.04(+0.09%)
Nov 27, 2019 43.00 43.33 42.87 43.21 4,736,000 +0.89(+2.10%)
Nov 26, 2019 42.86 42.88 42.32 42.32 5,847,856 -0.53(-1.24%)
Nov 25, 2019 42.10 42.89 41.99 42.85 5,029,904 +1.00(+2.39%)
Nov 22, 2019 42.48 42.55 41.65 41.85 5,655,400 -0.51(-1.20%)
Nov 21, 2019 42.49 42.56 41.87 42.36 3,935,668 -0.25(-0.59%)
Nov 20, 2019 42.59 42.84 42.31 42.61 5,274,366 -0.02(-0.05%)
Nov 19, 2019 42.36 42.72 42.07 42.63 5,389,192 +0.34(+0.80%)
Nov 18, 2019 42.36 43.49 42.17 42.29 11,969,770 -0.02(-0.05%)
Nov 15, 2019 41.89 42.32 41.56 42.31 7,514,400 +0.74(+1.78%)
Nov 14, 2019 41.45 41.66 41.26 41.57 4,674,451 +0.15(+0.36%)
Nov 13, 2019 41.28 41.55 41.01 41.42 5,149,881 +0.20(+0.49%)
Nov 12, 2019 40.22 41.29 40.17 41.22 7,076,652 +1.05(+2.61%)
Nov 11, 2019 40.32 40.79 40.04 40.17 5,199,655 -0.34(-0.84%)
Nov 08, 2019 40.61 40.86 40.41 40.51 3,235,600 -0.21(-0.52%)
Nov 07, 2019 40.76 41.03 40.33 40.72 4,586,078 +0.00(+0.00%)
Nov 06, 2019 40.75 40.97 40.19 40.72 4,296,049 +0.13(+0.32%)
Nov 05, 2019 40.90 40.96 40.15 40.59 5,801,154 -0.39(-0.95%)
Nov 04, 2019 41.71 41.71 40.81 40.98 6,110,889 -0.53(-1.28%)
Nov 01, 2019 42.05 42.42 41.41 41.51 7,382,300 -0.19(-0.46%)
Oct 31, 2019 41.92 42.07 41.60 41.70 5,321,689 -0.31(-0.74%)
Oct 30, 2019 41.86 42.04 41.37 42.01 4,275,049 +0.26(+0.62%)
Oct 29, 2019 41.36 42.11 41.25 41.75 4,831,266 +0.18(+0.43%)
Oct 28, 2019 40.85 41.68 40.81 41.57 6,527,825 +0.72(+1.76%)
Oct 25, 2019 40.48 41.24 40.26 40.85 6,548,900 +0.31(+0.76%)
Oct 24, 2019 40.22 40.72 39.89 40.54 10,835,209 +0.45(+1.12%)
Oct 23, 2019 40.75 41.24 39.77 40.09 21,366,351 +1.91(+5.00%)
Oct 22, 2019 38.90 38.94 38.08 38.18 9,868,247 -0.47(-1.22%)
Oct 21, 2019 38.67 38.95 38.50 38.65 8,770,058 +0.18(+0.47%)
Oct 18, 2019 38.25 38.66 38.01 38.47 10,584,800 +0.30(+0.79%)
Oct 17, 2019 38.43 38.56 38.12 38.17 6,337,883 -0.01(-0.03%)
Oct 16, 2019 38.22 38.40 37.87 38.18 14,838,164 -0.28(-0.73%)
Oct 15, 2019 38.38 38.65 37.76 38.46 10,241,455 +0.49(+1.29%)
Oct 14, 2019 38.28 38.52 37.95 37.97 5,517,352 -0.26(-0.68%)
Oct 11, 2019 38.32 38.95 38.11 38.23 16,058,100 +0.25(+0.66%)
Oct 10, 2019 38.29 38.57 37.65 37.98 17,401,253 -0.63(-1.63%)
Oct 09, 2019 38.30 38.88 38.23 38.61 8,652,886 +0.74(+1.95%)
Oct 08, 2019 40.05 40.23 37.78 37.87 19,613,173 -2.48(-6.15%)
Oct 07, 2019 40.35 40.51 40.10 40.35 3,616,638 -0.18(-0.44%)
Oct 04, 2019 40.04 40.72 39.89 40.53 6,235,800 +0.78(+1.96%)
Oct 03, 2019 39.09 39.83 38.90 39.75 5,536,149 +0.60(+1.53%)
Oct 02, 2019 39.77 39.90 38.90 39.15 8,431,489 -1.09(-2.71%)
Oct 01, 2019 40.93 41.38 40.10 40.24 6,123,800 -0.45(-1.11%)
Sep 30, 2019 41.06 41.06 40.22 40.69 8,029,296 +0.38(+0.94%)
Sep 27, 2019 42.45 42.46 39.75 40.31 10,846,100 -2.04(-4.82%)
Sep 26, 2019 42.44 42.76 42.02 42.35 5,208,232 +0.15(+0.36%)
Sep 25, 2019 42.34 42.55 41.94 42.20 4,454,999 -0.13(-0.31%)
Sep 24, 2019 43.45 43.65 42.05 42.33 6,527,504 -0.82(-1.90%)
Sep 23, 2019 43.10 43.38 42.89 43.15 4,314,424 -0.14(-0.32%)
Sep 20, 2019 43.29 43.40 42.85 43.29 8,006,000 +0.23(+0.53%)
Sep 19, 2019 42.97 43.15 42.79 43.06 6,475,968 +0.16(+0.37%)
Sep 18, 2019 42.42 42.94 42.28 42.90 3,984,372 +0.58(+1.37%)
Sep 17, 2019 42.03 42.64 41.96 42.32 3,943,535 +0.38(+0.91%)
Sep 16, 2019 41.73 42.02 41.45 41.94 3,097,038 +0.13(+0.31%)
Sep 13, 2019 42.11 42.45 41.56 41.81 4,535,300 -0.43(-1.02%)
Sep 12, 2019 42.67 43.05 42.20 42.24 5,676,761 -0.06(-0.14%)
Sep 11, 2019 41.56 42.38 41.23 42.30 6,370,370 +1.00(+2.42%)
Sep 10, 2019 41.28 41.36 39.83 41.30 10,912,248 -0.44(-1.05%)
Sep 09, 2019 43.49 43.55 41.63 41.74 6,171,451 -1.71(-3.94%)
Sep 06, 2019 42.95 43.84 42.63 43.45 6,349,300 +0.84(+1.97%)
Sep 05, 2019 42.54 42.67 42.14 42.61 4,867,007 +0.56(+1.33%)
Sep 04, 2019 42.04 42.09 41.37 42.05 3,490,907 +0.38(+0.91%)
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.