December 15th, 2015

Boston Scientific (NY: BSX )

33.55 USD -0.24 (-0.71%)
Official Closing Price Updated: 4:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 33.69 34.08 33.61 33.79 18,848,037 +0.46(+1.38%)
Nov 23, 2020 33.70 33.88 32.99 33.33 18,822,021 -0.37(-1.10%)
Nov 20, 2020 34.08 34.32 33.64 33.70 15,402,500 -0.51(-1.49%)
Nov 19, 2020 34.33 34.50 33.96 34.21 14,815,090 -0.05(-0.15%)
Nov 18, 2020 35.21 35.21 33.86 34.26 22,511,612 -0.77(-2.20%)
Nov 17, 2020 35.49 35.50 33.98 35.03 34,675,795 -3.00(-7.89%)
Nov 16, 2020 38.67 38.77 37.70 38.03 7,849,617 +0.05(+0.13%)
Nov 13, 2020 36.95 38.15 36.75 37.98 18,923,600 +1.24(+3.38%)
Nov 12, 2020 37.17 37.39 36.53 36.74 15,709,465 -0.66(-1.76%)
Nov 11, 2020 38.15 38.35 37.18 37.40 9,712,943 -0.80(-2.09%)
Nov 10, 2020 38.25 38.53 37.92 38.20 10,274,158 -0.01(-0.03%)
Nov 09, 2020 39.31 39.50 38.16 38.21 21,384,658 +2.51(+7.03%)
Nov 06, 2020 35.31 35.87 35.09 35.70 11,142,800 +0.49(+1.39%)
Nov 05, 2020 36.00 36.09 35.10 35.21 11,131,687 -0.08(-0.23%)
Nov 04, 2020 35.50 35.75 34.24 35.29 14,830,767 +0.14(+0.40%)
Nov 03, 2020 35.06 35.63 34.80 35.15 8,784,155 +0.60(+1.74%)
Nov 02, 2020 34.66 34.91 34.34 34.55 14,351,784 +0.28(+0.82%)
Oct 30, 2020 33.31 34.66 33.31 34.27 20,324,800 +0.77(+2.30%)
Oct 29, 2020 33.98 34.25 33.14 33.50 27,743,332 -0.57(-1.67%)
Oct 28, 2020 35.75 35.99 33.90 34.07 17,957,467 -1.98(-5.49%)
Oct 27, 2020 36.86 36.99 35.99 36.05 12,081,511 -0.81(-2.20%)
Oct 26, 2020 36.69 37.26 36.28 36.86 9,594,486 -0.31(-0.83%)
Oct 23, 2020 37.00 37.41 36.71 37.17 12,412,600 +0.31(+0.84%)
Oct 22, 2020 37.19 37.54 36.74 36.86 15,048,322 -0.29(-0.78%)
Oct 21, 2020 37.51 37.72 37.12 37.15 11,643,964 -0.39(-1.04%)
Oct 20, 2020 37.98 38.12 37.54 37.54 8,140,363 -0.23(-0.61%)
Oct 19, 2020 38.51 38.64 37.71 37.77 11,197,192 -0.67(-1.74%)
Oct 16, 2020 39.00 39.18 38.42 38.44 18,559,600 -0.56(-1.44%)
Oct 15, 2020 40.12 40.67 38.50 39.00 15,112,125 -1.62(-3.99%)
Oct 14, 2020 40.77 40.90 40.19 40.62 12,537,935 -0.30(-0.73%)
Oct 13, 2020 41.82 41.92 40.69 40.92 7,399,647 -1.05(-2.50%)
Oct 12, 2020 41.44 42.13 41.22 41.97 7,690,267 +0.83(+2.02%)
Oct 09, 2020 41.04 41.25 40.70 41.14 6,020,200 +0.65(+1.61%)
Oct 08, 2020 40.25 40.57 40.19 40.49 4,484,008 +0.31(+0.77%)
Oct 07, 2020 39.58 40.44 39.58 40.18 5,785,060 +0.85(+2.16%)
Oct 06, 2020 39.80 40.40 39.25 39.33 7,833,507 +0.09(+0.23%)
Oct 05, 2020 38.75 39.34 38.66 39.24 4,448,707 +0.76(+1.98%)
Oct 02, 2020 37.80 38.66 37.76 38.48 6,271,100 +0.06(+0.16%)
Oct 01, 2020 38.56 38.94 38.19 38.42 6,098,403 +0.21(+0.55%)
Sep 30, 2020 37.83 38.71 37.73 38.21 7,711,757 +0.45(+1.19%)
Sep 29, 2020 38.18 38.26 37.54 37.76 5,951,337 -0.24(-0.63%)
Sep 28, 2020 38.07 38.45 37.98 38.00 6,436,547 +0.66(+1.77%)
Sep 25, 2020 36.89 37.65 36.80 37.34 7,749,100 +0.22(+0.59%)
Sep 24, 2020 37.43 37.54 36.86 37.12 9,270,817 -0.60(-1.59%)
Sep 23, 2020 38.66 38.76 37.64 37.72 7,462,005 -0.88(-2.28%)
Sep 22, 2020 38.51 38.64 37.90 38.60 7,024,729 +0.05(+0.13%)
Sep 21, 2020 37.83 38.55 37.52 38.55 10,625,602 +0.07(+0.18%)
Sep 18, 2020 39.60 39.99 38.39 38.48 10,720,400 -1.19(-3.00%)
Sep 17, 2020 39.92 39.92 39.09 39.67 10,883,966 -0.52(-1.29%)
Sep 16, 2020 41.24 41.28 39.94 40.19 8,529,997 -0.83(-2.02%)
Sep 15, 2020 41.33 41.56 40.88 41.02 3,644,832 -0.10(-0.24%)
Sep 14, 2020 40.66 41.34 40.59 41.12 4,797,610 +0.83(+2.06%)
Sep 11, 2020 40.95 41.05 39.98 40.29 7,142,800 -0.68(-1.66%)
Sep 10, 2020 41.58 41.86 40.85 40.97 5,182,761 -0.56(-1.35%)
Sep 09, 2020 41.27 41.94 41.14 41.53 5,876,943 +0.61(+1.49%)
Sep 08, 2020 41.06 41.29 40.61 40.92 7,104,887 -0.56(-1.35%)
Sep 04, 2020 41.59 41.96 40.85 41.48 9,232,400 -0.01(-0.02%)
Sep 03, 2020 42.15 42.37 41.14 41.49 9,762,853 -0.76(-1.80%)
Sep 02, 2020 41.50 42.29 41.47 42.25 9,847,214 +0.78(+1.88%)
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.