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 (%)
Feb 28, 2020 37.09 37.54 36.26 37.39 19,871,200 -0.53(-1.40%)
Feb 27, 2020 38.62 39.58 37.89 37.92 15,338,036 -1.47(-3.73%)
Feb 26, 2020 40.37 40.60 39.37 39.39 10,062,275 -0.52(-1.30%)
Feb 25, 2020 41.15 41.32 39.71 39.91 8,745,433 -1.17(-2.85%)
Feb 24, 2020 41.48 41.90 40.92 41.08 6,533,261 -1.54(-3.61%)
Feb 21, 2020 42.26 42.85 42.04 42.62 7,282,300 +0.12(+0.28%)
Feb 20, 2020 43.02 43.16 42.03 42.50 6,123,492 -0.52(-1.21%)
Feb 19, 2020 42.31 43.44 42.28 43.02 7,411,997 +0.86(+2.04%)
Feb 18, 2020 42.25 42.37 41.65 42.16 8,024,491 -0.15(-0.35%)
Feb 14, 2020 42.27 42.41 42.08 42.31 7,289,900 +0.13(+0.31%)
Feb 13, 2020 42.17 42.47 41.81 42.18 6,406,653 -0.05(-0.12%)
Feb 12, 2020 42.61 42.75 42.22 42.23 8,374,084 -0.34(-0.80%)
Feb 11, 2020 42.32 42.67 42.10 42.57 4,861,097 +0.35(+0.83%)
Feb 10, 2020 42.02 42.53 41.88 42.22 6,150,868 +0.03(+0.07%)
Feb 07, 2020 42.75 42.95 41.95 42.19 8,381,600 -0.82(-1.91%)
Feb 06, 2020 42.60 43.24 42.24 43.01 6,991,331 +0.39(+0.92%)
Feb 05, 2020 43.05 43.33 42.44 42.62 13,227,087 -0.26(-0.61%)
Feb 04, 2020 42.83 43.20 42.70 42.88 9,123,356 +0.65(+1.54%)
Feb 03, 2020 42.17 42.56 42.10 42.23 8,763,371 +0.36(+0.86%)
Jan 31, 2020 43.29 43.30 41.78 41.87 12,425,000 -1.54(-3.55%)
Jan 30, 2020 43.50 43.77 43.12 43.41 8,792,451 -0.54(-1.23%)
Jan 29, 2020 43.63 44.20 43.42 43.95 6,629,623 +0.50(+1.15%)
Jan 28, 2020 42.75 43.59 42.63 43.45 7,223,118 +0.80(+1.88%)
Jan 27, 2020 42.50 43.13 42.35 42.65 5,672,390 -0.56(-1.30%)
Jan 24, 2020 43.60 43.70 43.03 43.21 4,022,200 -0.36(-0.83%)
Jan 23, 2020 43.92 44.03 43.19 43.57 6,366,664 -0.48(-1.09%)
Jan 22, 2020 44.41 44.44 43.96 44.05 6,515,216 -0.02(-0.05%)
Jan 21, 2020 44.18 44.39 43.76 44.07 8,589,986 -0.21(-0.47%)
Jan 17, 2020 43.20 44.31 43.14 44.28 15,909,700 +1.08(+2.50%)
Jan 16, 2020 42.71 43.33 42.66 43.20 11,654,256 +0.63(+1.48%)
Jan 15, 2020 42.81 42.83 42.34 42.57 12,805,542 -0.09(-0.21%)
Jan 14, 2020 42.41 42.82 41.65 42.66 27,589,010 -2.81(-6.18%)
Jan 13, 2020 45.65 45.73 45.36 45.47 4,877,623 -0.20(-0.44%)
Jan 10, 2020 45.95 46.11 45.55 45.67 5,492,700 -0.04(-0.09%)
Jan 09, 2020 45.96 46.13 45.49 45.71 7,225,830 +0.07(+0.15%)
Jan 08, 2020 45.60 46.06 45.47 45.64 5,071,839 +0.24(+0.53%)
Jan 07, 2020 45.12 45.58 44.97 45.40 4,298,406 +0.05(+0.11%)
Jan 06, 2020 44.85 45.57 44.68 45.35 5,768,878 +0.37(+0.82%)
Jan 03, 2020 44.52 45.21 44.35 44.98 4,704,200 -0.35(-0.77%)
Jan 02, 2020 45.50 45.59 44.94 45.33 6,092,390 +0.11(+0.24%)
Dec 31, 2019 44.95 45.23 44.72 45.22 3,725,800 +0.23(+0.51%)
Dec 30, 2019 45.31 45.37 44.94 44.99 3,868,241 -0.23(-0.51%)
Dec 27, 2019 45.40 45.42 45.11 45.22 2,123,400 -0.04(-0.09%)
Dec 26, 2019 45.34 45.34 45.01 45.26 2,008,989 -0.05(-0.11%)
Dec 24, 2019 45.22 45.41 45.14 45.31 1,036,700 +0.09(+0.20%)
Dec 23, 2019 45.48 45.48 44.81 45.22 5,062,114 -0.15(-0.33%)
Dec 20, 2019 45.26 46.62 45.08 45.37 14,231,700 +0.54(+1.20%)
Dec 19, 2019 44.18 44.96 44.13 44.83 6,883,102 +0.09(+0.20%)
Dec 18, 2019 44.87 44.90 44.64 44.74 4,932,612 -0.01(-0.02%)
Dec 17, 2019 45.11 45.21 44.49 44.75 9,109,463 -0.45(-1.00%)
Dec 16, 2019 45.45 45.68 45.14 45.20 8,569,200 +0.11(+0.24%)
Dec 13, 2019 44.45 45.27 44.40 45.09 7,538,900 +0.42(+0.94%)
Dec 12, 2019 43.81 44.85 43.78 44.67 7,023,051 +0.85(+1.94%)
Dec 11, 2019 44.00 44.04 43.76 43.82 5,844,163 -0.19(-0.43%)
Dec 10, 2019 43.73 44.31 43.50 44.01 5,704,829 +0.30(+0.69%)
Dec 09, 2019 44.07 44.17 43.66 43.71 9,749,905 -0.37(-0.84%)
Dec 06, 2019 43.50 44.22 43.36 44.08 7,951,400 +0.82(+1.90%)
Dec 05, 2019 43.06 43.41 42.57 43.26 5,409,225 +0.25(+0.58%)
Dec 04, 2019 42.82 43.12 42.71 43.01 3,657,669 +0.40(+0.94%)
Dec 03, 2019 42.31 42.78 42.22 42.61 3,262,065 -0.11(-0.26%)
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.