December 15th, 2015

Boston Scientific (NY: BSX )

36.62 USD -0.16 (-0.44%)
Streaming Delayed Price Updated: 2:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 31.54 33.25 31.03 32.63 14,176,105 +0.99(+3.13%)
Mar 30, 2020 30.77 31.84 29.56 31.64 12,193,032 +1.03(+3.36%)
Mar 27, 2020 30.32 31.39 29.47 30.61 11,232,700 -0.81(-2.58%)
Mar 26, 2020 30.31 31.82 30.06 31.42 13,137,525 +1.50(+5.01%)
Mar 25, 2020 28.12 31.24 27.28 29.92 19,681,677 +1.70(+6.02%)
Mar 24, 2020 26.81 28.63 26.77 28.22 16,752,397 +2.39(+9.25%)
Mar 23, 2020 26.90 27.19 24.10 25.83 17,190,466 -1.41(-5.18%)
Mar 20, 2020 28.63 28.78 27.10 27.24 11,223,200 -1.03(-3.64%)
Mar 19, 2020 26.74 28.87 25.51 28.27 12,088,637 +1.03(+3.78%)
Mar 18, 2020 26.98 27.70 25.41 27.24 18,167,777 -1.55(-5.38%)
Mar 17, 2020 28.10 29.04 26.34 28.79 18,097,191 +1.24(+4.50%)
Mar 16, 2020 28.72 29.23 27.16 27.55 17,232,094 -4.78(-14.79%)
Mar 13, 2020 32.54 32.71 29.35 32.33 17,420,900 +1.33(+4.29%)
Mar 12, 2020 31.63 33.53 30.57 31.00 23,545,344 -2.86(-8.45%)
Mar 11, 2020 34.17 34.79 33.47 33.86 20,113,237 -1.32(-3.75%)
Mar 10, 2020 35.92 35.92 33.73 35.18 13,372,159 +1.09(+3.20%)
Mar 09, 2020 34.92 35.10 33.67 34.09 15,378,750 -3.51(-9.34%)
Mar 06, 2020 36.14 37.70 35.88 37.60 17,949,100 +0.14(+0.37%)
Mar 05, 2020 37.99 37.99 36.35 37.46 20,434,811 -1.29(-3.33%)
Mar 04, 2020 38.05 38.78 37.23 38.75 10,112,525 +1.52(+4.08%)
Mar 03, 2020 38.30 39.36 36.56 37.23 13,875,490 -1.04(-2.72%)
Mar 02, 2020 37.60 38.27 36.71 38.27 14,330,496 +0.88(+2.35%)
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%)
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.