Skip to main content

Boston Scientific (NY: BSX )

68.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.270 6.280 6.210 6.260 13,619,708 -0.01(-0.16%)
Apr 27, 2012 6.220 6.300 6.150 6.270 15,523,023 +0.09(+1.46%)
Apr 26, 2012 6.140 6.230 6.120 6.180 14,484,147 +0.03(+0.49%)
Apr 25, 2012 6.090 6.150 6.070 6.150 19,105,324 +0.10(+1.65%)
Apr 24, 2012 5.850 6.060 5.840 6.050 23,033,478 +0.19(+3.24%)
Apr 23, 2012 5.950 5.980 5.810 5.860 15,962,945 -0.08(-1.35%)
Apr 20, 2012 5.890 5.950 5.850 5.940 17,610,316 +0.09(+1.54%)
Apr 19, 2012 5.880 5.980 5.800 5.850 47,347,004 +0.31(+5.60%)
Apr 18, 2012 5.560 5.680 5.540 5.540 11,500,613 -0.04(-0.72%)
Apr 17, 2012 5.550 5.700 5.490 5.580 40,708,404 +0.07(+1.27%)
Apr 16, 2012 5.640 5.650 5.500 5.510 16,716,510 -0.11(-1.96%)
Apr 13, 2012 5.800 5.830 5.620 5.620 9,873,966 -0.20(-3.44%)
Apr 12, 2012 5.740 5.860 5.730 5.820 8,494,339 +0.08(+1.39%)
Apr 11, 2012 5.810 5.820 5.700 5.740 8,042,602 +0.00(+0.00%)
Apr 10, 2012 5.830 5.920 5.740 5.740 9,566,432 -0.10(-1.71%)
Apr 09, 2012 5.800 5.900 5.780 5.840 11,511,440 -0.06(-1.02%)
Apr 05, 2012 5.830 5.910 5.820 5.900 7,149,418 +0.01(+0.17%)
Apr 04, 2012 5.920 5.970 5.850 5.890 15,172,480 -0.08(-1.34%)
Apr 03, 2012 6.020 6.030 5.900 5.970 10,481,592 +0.00(+0.00%)
Apr 02, 2012 5.990 6.040 5.950 5.970 16,839,796 -0.01(-0.17%)
Mar 30, 2012 6.020 6.070 5.970 5.980 13,253,842 -0.02(-0.33%)
Mar 29, 2012 5.990 6.050 5.960 6.000 9,802,712 -0.04(-0.66%)
Mar 28, 2012 6.200 6.280 6.030 6.040 12,661,028 -0.14(-2.27%)
Mar 27, 2012 6.100 6.195 6.070 6.180 11,801,921 +0.10(+1.64%)
Mar 26, 2012 6.000 6.090 6.000 6.080 4,992,023 +0.11(+1.84%)
Mar 23, 2012 6.000 6.000 5.930 5.970 5,700,297 -0.03(-0.50%)
Mar 22, 2012 5.980 6.020 5.910 6.000 7,838,515 -0.03(-0.50%)
Mar 21, 2012 6.020 6.060 5.950 6.030 7,125,206 +0.00(+0.00%)
Mar 20, 2012 6.030 6.070 6.000 6.030 5,336,826 -0.01(-0.17%)
Mar 19, 2012 6.120 6.160 6.020 6.040 9,238,404 -0.08(-1.31%)
Mar 16, 2012 6.020 6.122 5.950 6.120 15,498,630 +0.12(+2.00%)
Mar 15, 2012 5.880 6.000 5.830 6.000 8,350,241 +0.12(+2.04%)
Mar 14, 2012 5.950 5.990 5.830 5.880 10,681,585 -0.08(-1.34%)
Mar 13, 2012 5.910 6.010 5.900 5.960 11,527,229 +0.11(+1.88%)
Mar 12, 2012 5.970 6.000 5.850 5.850 6,230,513 -0.10(-1.68%)
Mar 09, 2012 5.960 6.040 5.900 5.950 13,892,977 +0.02(+0.34%)
Mar 08, 2012 5.780 5.950 5.730 5.930 11,866,084 +0.20(+3.49%)
Mar 07, 2012 5.700 5.800 5.700 5.730 6,659,382 +0.03(+0.53%)
Mar 06, 2012 5.780 5.800 5.700 5.700 13,438,272 -0.14(-2.40%)
Mar 05, 2012 5.970 6.020 5.820 5.840 12,407,260 -0.16(-2.67%)
Mar 02, 2012 6.110 6.130 5.970 6.000 10,556,289 -0.08(-1.32%)
Mar 01, 2012 6.250 6.250 6.070 6.080 14,016,613 -0.14(-2.25%)
Feb 29, 2012 6.360 6.380 6.220 6.220 22,238,280 -0.14(-2.20%)
Feb 28, 2012 6.330 6.410 6.240 6.360 19,047,738 +0.08(+1.27%)
Feb 27, 2012 6.220 6.300 6.100 6.280 17,966,764 +0.03(+0.48%)
Feb 24, 2012 5.930 6.280 5.920 6.250 21,570,326 +0.35(+5.93%)
Feb 23, 2012 5.950 5.990 5.900 5.900 10,150,098 -0.02(-0.34%)
Feb 22, 2012 5.930 5.990 5.900 5.920 9,877,811 -0.06(-1.00%)
Feb 21, 2012 6.120 6.140 5.970 5.980 15,186,688 -0.11(-1.81%)
Feb 17, 2012 6.010 6.090 5.950 6.090 30,357,308 +0.12(+2.01%)
Feb 16, 2012 5.900 5.990 5.850 5.970 14,902,463 +0.08(+1.36%)
Feb 15, 2012 5.950 5.960 5.870 5.890 9,231,685 -0.03(-0.51%)
Feb 14, 2012 5.950 5.960 5.860 5.920 10,101,467 -0.02(-0.34%)
Feb 13, 2012 6.070 6.070 5.920 5.940 12,810,423 +0.01(+0.17%)
Feb 10, 2012 5.910 5.970 5.840 5.930 7,724,989 -0.02(-0.34%)
Feb 09, 2012 5.960 5.960 5.850 5.950 9,073,220 +0.00(+0.00%)
Feb 08, 2012 5.960 5.980 5.890 5.950 11,911,415 +0.00(+0.00%)
Feb 07, 2012 6.010 6.060 5.940 5.950 16,062,082 -0.07(-1.16%)
Feb 06, 2012 6.010 6.020 5.910 6.020 12,754,330 -0.01(-0.17%)
Feb 03, 2012 5.890 6.115 5.800 6.030 29,529,090 +0.19(+3.25%)
Feb 02, 2012 5.790 5.900 5.620 5.840 37,131,852 -0.25(-4.11%)
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.