Skip to main content

Boston Scientific (NY: BSX )

68.43 -0.19 (-0.28%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.150 5.170 5.070 5.140 5,820,588 -0.03(-0.58%)
Oct 26, 2012 5.050 5.170 5.170 5.170 15,638,500 +0.05(+0.98%)
Oct 25, 2012 5.150 5.190 5.070 5.120 10,309,456 +0.05(+0.99%)
Oct 24, 2012 5.170 5.220 5.070 5.070 15,351,565 -0.03(-0.59%)
Oct 23, 2012 5.150 5.260 5.100 5.100 24,070,056 -0.12(-2.30%)
Oct 19, 2012 5.360 5.400 5.180 5.220 18,667,460 -0.18(-3.33%)
Oct 18, 2012 5.500 5.540 5.350 5.400 31,549,382 -0.22(-3.91%)
Oct 17, 2012 5.640 5.690 5.520 5.620 12,930,933 -0.04(-0.71%)
Oct 16, 2012 5.660 5.715 5.620 5.660 5,921,920 +0.03(+0.53%)
Oct 15, 2012 5.600 5.630 5.540 5.630 6,332,795 +0.06(+1.08%)
Oct 12, 2012 5.580 5.680 5.500 5.570 13,269,759 -0.01(-0.18%)
Oct 11, 2012 5.620 5.740 5.570 5.580 13,178,209 +0.01(+0.18%)
Oct 10, 2012 5.590 5.620 5.510 5.570 6,152,581 -0.03(-0.54%)
Oct 09, 2012 5.730 5.750 5.590 5.600 6,842,282 -0.15(-2.61%)
Oct 08, 2012 5.760 5.780 5.710 5.750 4,428,979 -0.01(-0.17%)
Oct 05, 2012 5.850 5.900 5.730 5.760 12,382,407 -0.05(-0.86%)
Oct 04, 2012 5.740 5.840 5.690 5.810 7,262,835 +0.12(+2.11%)
Oct 03, 2012 5.670 5.720 5.625 5.690 10,898,054 +0.03(+0.53%)
Oct 02, 2012 5.690 5.700 5.590 5.660 8,532,706 -0.03(-0.53%)
Oct 01, 2012 5.760 5.780 5.630 5.690 14,233,414 -0.05(-0.87%)
Sep 28, 2012 5.630 5.750 5.580 5.740 9,910,339 +0.08(+1.41%)
Sep 27, 2012 5.640 5.710 5.600 5.660 8,741,206 +0.05(+0.89%)
Sep 26, 2012 5.630 5.660 5.550 5.610 6,393,386 -0.02(-0.36%)
Sep 25, 2012 5.680 5.750 5.620 5.630 19,246,642 -0.01(-0.18%)
Sep 24, 2012 5.770 5.790 5.640 5.640 20,050,116 -0.15(-2.59%)
Sep 21, 2012 5.810 5.840 5.770 5.790 7,775,929 +0.00(+0.00%)
Sep 20, 2012 5.730 5.820 5.710 5.790 8,050,283 +0.03(+0.52%)
Sep 19, 2012 5.780 5.890 5.720 5.760 14,800,493 +0.01(+0.17%)
Sep 18, 2012 5.590 5.790 5.550 5.750 15,843,661 -0.03(-0.52%)
Sep 17, 2012 5.800 5.830 5.730 5.780 7,124,332 -0.04(-0.69%)
Sep 14, 2012 5.750 5.880 5.740 5.820 9,107,880 +0.04(+0.69%)
Sep 13, 2012 5.640 5.795 5.590 5.780 8,767,955 +0.14(+2.48%)
Sep 12, 2012 5.590 5.690 5.580 5.640 8,906,757 +0.06(+1.08%)
Sep 11, 2012 5.590 5.665 5.540 5.580 8,394,552 -0.02(-0.36%)
Sep 10, 2012 5.630 5.670 5.580 5.600 7,706,194 -0.03(-0.53%)
Sep 07, 2012 5.570 5.640 5.510 5.630 16,101,463 +0.08(+1.44%)
Sep 06, 2012 5.550 5.620 5.510 5.550 13,140,681 +0.03(+0.54%)
Sep 05, 2012 5.430 5.540 5.340 5.520 15,260,560 +0.11(+2.03%)
Sep 04, 2012 5.380 5.440 5.370 5.410 11,650,846 +0.01(+0.19%)
Aug 31, 2012 5.460 5.510 5.390 5.400 8,957,749 -0.03(-0.55%)
Aug 30, 2012 5.510 5.530 5.420 5.430 6,443,533 -0.12(-2.16%)
Aug 29, 2012 5.470 5.580 5.460 5.550 10,490,132 +0.12(+2.21%)
Aug 27, 2012 5.460 5.530 5.420 5.430 9,969,795 -0.07(-1.27%)
Aug 24, 2012 5.390 5.530 5.380 5.500 9,515,068 +0.10(+1.85%)
Aug 23, 2012 5.510 5.530 5.370 5.400 10,371,613 -0.12(-2.17%)
Aug 22, 2012 5.600 5.640 5.470 5.520 14,147,044 -0.11(-1.95%)
Aug 21, 2012 5.600 5.700 5.590 5.630 13,182,563 +0.02(+0.36%)
Aug 20, 2012 5.560 5.640 5.550 5.610 9,437,942 +0.02(+0.36%)
Aug 17, 2012 5.480 5.610 5.480 5.590 17,969,492 +0.08(+1.45%)
Aug 16, 2012 5.530 5.580 5.490 5.510 14,705,183 -0.02(-0.36%)
Aug 15, 2012 5.450 5.550 5.440 5.530 7,486,142 +0.07(+1.28%)
Aug 14, 2012 5.530 5.537 5.430 5.460 8,500,096 -0.05(-0.91%)
Aug 13, 2012 5.510 5.540 5.440 5.510 7,541,795 -0.03(-0.54%)
Aug 10, 2012 5.490 5.560 5.440 5.540 16,014,386 +0.04(+0.73%)
Aug 09, 2012 5.380 5.500 5.360 5.500 18,406,848 +0.12(+2.23%)
Aug 08, 2012 5.330 5.430 5.280 5.380 15,993,960 +0.05(+0.94%)
Aug 07, 2012 5.280 5.370 5.250 5.330 21,733,656 +0.07(+1.33%)
Aug 06, 2012 5.320 5.330 5.240 5.260 26,992,440 -0.05(-0.94%)
Aug 03, 2012 5.330 5.340 5.240 5.310 22,397,926 +0.19(+3.71%)
Aug 02, 2012 5.150 5.180 5.100 5.120 12,868,505 -0.09(-1.73%)
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.