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 30, 2017 26.24 26.39 25.75 26.28 18,527,667 +0.33(+1.27%)
Nov 29, 2017 26.70 27.11 25.64 25.95 25,927,960 -0.44(-1.67%)
Nov 28, 2017 28.42 28.55 26.29 26.39 34,262,089 -2.12(-7.44%)
Nov 27, 2017 28.69 28.69 28.45 28.51 3,255,106 -0.15(-0.52%)
Nov 24, 2017 28.51 28.68 28.47 28.66 1,236,835 +0.19(+0.67%)
Nov 22, 2017 28.77 28.81 28.46 28.47 5,265,186 -0.33(-1.15%)
Nov 21, 2017 28.46 28.88 28.40 28.80 5,998,650 +0.45(+1.59%)
Nov 20, 2017 28.28 28.37 28.17 28.35 3,410,638 +0.09(+0.32%)
Nov 17, 2017 28.20 28.37 28.14 28.26 5,264,063 -0.02(-0.07%)
Nov 16, 2017 28.10 28.49 28.05 28.28 3,831,994 +0.27(+0.96%)
Nov 15, 2017 28.26 28.26 26.76 28.01 5,377,481 -0.31(-1.09%)
Nov 14, 2017 28.43 28.50 28.23 28.32 6,892,846 -0.13(-0.46%)
Nov 13, 2017 28.28 28.61 28.19 28.45 4,722,382 +0.09(+0.32%)
Nov 10, 2017 28.50 28.55 27.97 28.36 6,526,094 -0.23(-0.80%)
Nov 09, 2017 27.96 28.61 27.92 28.59 9,620,206 +0.49(+1.74%)
Nov 08, 2017 27.82 28.13 27.64 28.10 7,645,584 +0.14(+0.50%)
Nov 07, 2017 27.93 27.98 27.74 27.96 4,884,141 +0.15(+0.54%)
Nov 06, 2017 27.85 27.90 27.60 27.81 7,662,024 -0.05(-0.18%)
Nov 03, 2017 27.49 27.92 27.38 27.86 7,182,897 +0.42(+1.53%)
Nov 02, 2017 27.89 28.01 27.23 27.44 13,217,229 -0.41(-1.47%)
Nov 01, 2017 28.23 28.27 27.77 27.85 6,185,259 -0.29(-1.03%)
Oct 31, 2017 28.16 28.27 27.82 28.14 8,527,816 -0.02(-0.07%)
Oct 30, 2017 28.40 28.50 28.12 28.16 6,885,770 -0.34(-1.19%)
Oct 27, 2017 28.93 29.08 28.25 28.50 10,274,637 -0.32(-1.11%)
Oct 26, 2017 28.44 29.31 28.37 28.82 12,223,783 -0.79(-2.67%)
Oct 25, 2017 29.75 29.82 29.47 29.61 7,756,919 -0.19(-0.64%)
Oct 24, 2017 29.83 29.84 29.58 29.80 4,468,808 +0.19(+0.64%)
Oct 23, 2017 29.64 29.93 29.51 29.61 4,495,603 -0.08(-0.27%)
Oct 20, 2017 29.63 29.83 29.53 29.69 4,708,025 +0.12(+0.41%)
Oct 19, 2017 29.52 29.60 29.36 29.57 2,590,834 +0.05(+0.17%)
Oct 18, 2017 29.50 29.55 29.30 29.52 5,313,739 +0.12(+0.41%)
Oct 17, 2017 29.19 29.43 29.08 29.40 4,725,951 +0.24(+0.82%)
Oct 16, 2017 29.42 29.50 29.09 29.16 4,441,535 -0.28(-0.95%)
Oct 13, 2017 29.46 29.49 29.33 29.44 3,383,917 +0.01(+0.03%)
Oct 12, 2017 29.26 29.43 29.11 29.43 3,575,741 +0.16(+0.55%)
Oct 11, 2017 29.29 29.38 29.14 29.27 2,664,677 -0.07(-0.24%)
Oct 10, 2017 29.33 29.46 29.26 29.34 3,214,764 +0.01(+0.03%)
Oct 09, 2017 29.41 29.54 29.27 29.33 4,343,509 -0.17(-0.58%)
Oct 06, 2017 29.43 29.54 29.36 29.50 4,980,172 +0.07(+0.24%)
Oct 05, 2017 29.27 29.45 29.15 29.43 3,702,266 +0.19(+0.65%)
Oct 04, 2017 29.08 29.33 29.06 29.24 3,681,518 +0.22(+0.76%)
Oct 03, 2017 29.43 29.50 28.93 29.02 3,934,154 -0.45(-1.53%)
Oct 02, 2017 29.21 29.47 29.09 29.47 5,908,798 +0.30(+1.03%)
Sep 29, 2017 28.74 29.18 28.64 29.17 4,984,014 +0.43(+1.50%)
Sep 28, 2017 28.86 29.00 28.74 28.74 3,712,830 -0.12(-0.42%)
Sep 27, 2017 28.72 28.94 28.68 28.86 4,173,818 +0.18(+0.63%)
Sep 26, 2017 28.80 28.89 28.65 28.68 3,104,299 -0.07(-0.24%)
Sep 25, 2017 28.86 29.04 28.59 28.75 4,361,872 -0.10(-0.35%)
Sep 22, 2017 28.71 28.87 28.51 28.85 3,131,553 +0.09(+0.31%)
Sep 21, 2017 28.76 28.89 28.51 28.76 5,167,520 -0.08(-0.28%)
Sep 20, 2017 28.68 28.85 28.58 28.84 3,959,948 +0.15(+0.52%)
Sep 19, 2017 29.04 29.10 28.61 28.69 3,247,846 -0.30(-1.03%)
Sep 18, 2017 28.99 29.06 28.81 28.99 5,067,330 +0.06(+0.21%)
Sep 15, 2017 29.00 29.03 28.85 28.93 7,680,402 -0.04(-0.14%)
Sep 14, 2017 29.00 29.08 28.79 28.97 4,785,017 -0.11(-0.38%)
Sep 13, 2017 29.05 29.12 28.89 29.08 5,966,605 +0.07(+0.24%)
Sep 12, 2017 29.12 28.84 29.01 4,497,906 +0.06(+0.21%)
Sep 11, 2017 29.05 29.40 28.89 28.95 5,695,829 +0.16(+0.56%)
Sep 08, 2017 28.50 29.08 28.44 28.79 5,336,185 +0.25(+0.88%)
Sep 07, 2017 28.26 28.79 28.09 28.54 5,791,431 +0.32(+1.13%)
Sep 06, 2017 27.63 28.23 27.61 28.22 5,904,610 +0.65(+2.36%)
Sep 05, 2017 27.35 27.64 27.31 27.57 4,770,123 +0.07(+0.25%)
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.