Skip to main content

Boston Scientific (NY: BSX )

68.49 -0.13 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.24 29.40 28.72 28.72 16,530,022 -0.51(-1.74%)
Apr 27, 2018 29.45 29.48 29.21 29.23 7,468,757 -0.22(-0.75%)
Apr 26, 2018 29.57 29.68 29.20 29.45 6,884,572 +0.03(+0.10%)
Apr 25, 2018 28.35 29.45 27.91 29.42 15,887,144 +0.92(+3.23%)
Apr 24, 2018 28.86 29.00 28.09 28.50 8,332,581 -0.32(-1.11%)
Apr 23, 2018 29.04 29.04 28.62 28.82 5,702,761 -0.02(-0.07%)
Apr 20, 2018 28.93 29.15 28.82 28.84 8,660,986 -0.05(-0.17%)
Apr 19, 2018 28.94 29.13 28.79 28.89 5,764,900 -0.05(-0.17%)
Apr 18, 2018 28.91 29.18 28.79 28.94 5,352,068 +0.08(+0.28%)
Apr 17, 2018 29.00 29.08 28.53 28.86 10,078,326 +0.03(+0.10%)
Apr 16, 2018 28.52 28.96 28.50 28.83 9,003,674 +0.52(+1.84%)
Apr 13, 2018 28.49 28.71 28.19 28.31 7,787,840 +0.08(+0.28%)
Apr 12, 2018 28.52 28.74 28.19 28.23 11,798,594 +0.30(+1.07%)
Apr 11, 2018 27.62 27.96 27.61 27.93 4,429,494 +0.03(+0.11%)
Apr 10, 2018 27.89 28.17 27.74 27.90 5,483,704 +0.39(+1.42%)
Apr 09, 2018 27.59 27.96 27.39 27.51 4,867,510 +0.16(+0.59%)
Apr 06, 2018 27.77 27.97 27.07 27.35 6,451,369 -0.74(-2.63%)
Apr 05, 2018 27.96 28.40 27.81 28.09 5,880,832 +0.35(+1.26%)
Apr 04, 2018 27.11 27.82 26.75 27.74 7,775,492 +0.28(+1.02%)
Apr 03, 2018 26.89 27.61 26.88 27.46 9,050,553 +0.62(+2.31%)
Apr 02, 2018 27.21 27.36 26.41 26.84 8,562,274 -0.48(-1.76%)
Mar 29, 2018 27.32 27.32 27.32 0 +0.64(+2.40%)
Mar 28, 2018 27.10 27.26 26.61 26.68 5,372,257 -0.35(-1.29%)
Mar 27, 2018 27.31 27.53 26.85 27.03 8,868,762 -0.22(-0.81%)
Mar 26, 2018 26.67 27.30 26.55 27.25 7,456,644 +0.95(+3.61%)
Mar 23, 2018 27.00 27.21 26.27 26.30 7,242,832 -0.64(-2.38%)
Mar 22, 2018 27.43 27.62 26.92 26.94 6,294,087 -0.72(-2.60%)
Mar 21, 2018 27.67 27.91 27.55 27.66 4,499,329 -0.01(-0.04%)
Mar 20, 2018 27.71 27.80 27.50 27.67 3,722,704 +0.05(+0.18%)
Mar 19, 2018 27.92 28.02 27.36 27.62 5,204,697 -0.31(-1.11%)
Mar 16, 2018 27.83 28.02 27.76 27.93 7,858,888 +0.09(+0.32%)
Mar 15, 2018 28.07 28.20 27.68 27.84 6,244,552 -0.17(-0.61%)
Mar 14, 2018 28.51 28.51 27.84 28.01 8,571,669 -0.42(-1.48%)
Mar 13, 2018 28.62 28.72 28.29 28.43 3,804,683 -0.11(-0.39%)
Mar 12, 2018 28.55 28.90 28.45 28.54 7,963,439 +0.00(+0.00%)
Mar 09, 2018 28.01 28.55 27.89 28.54 7,702,189 +0.69(+2.48%)
Mar 08, 2018 27.68 27.96 27.67 27.85 5,151,369 +0.26(+0.94%)
Mar 07, 2018 27.67 27.59 3,984,072 +0.18(+0.66%)
Mar 06, 2018 27.45 27.50 27.23 27.41 5,067,676 +0.00(+0.00%)
Mar 05, 2018 26.59 27.48 26.53 27.41 5,949,318 +0.64(+2.39%)
Mar 02, 2018 26.39 26.85 26.30 26.77 10,191,227 +0.27(+1.02%)
Mar 01, 2018 27.30 27.30 26.41 26.50 8,825,174 -0.76(-2.79%)
Feb 28, 2018 27.53 27.80 27.25 27.26 5,561,193 -0.19(-0.69%)
Feb 27, 2018 27.65 27.88 27.44 27.45 6,329,990 -0.17(-0.62%)
Feb 26, 2018 27.20 27.65 27.01 27.62 6,706,166 +0.42(+1.54%)
Feb 23, 2018 26.74 27.20 26.50 27.20 5,748,901 +0.72(+2.72%)
Feb 22, 2018 26.35 26.48 6,050,628 -0.29(-1.08%)
Feb 21, 2018 26.87 27.28 26.74 26.77 4,935,014 -0.06(-0.22%)
Feb 20, 2018 27.12 27.14 26.74 26.83 7,059,080 -0.37(-1.36%)
Feb 16, 2018 27.20 27.20 27.20 0 +0.11(+0.41%)
Feb 15, 2018 26.93 27.14 26.80 27.09 6,340,659 +0.28(+1.04%)
Feb 14, 2018 25.98 26.91 25.93 26.81 8,048,659 +0.70(+2.68%)
Feb 13, 2018 25.96 26.11 25.84 26.11 6,223,407 -0.07(-0.27%)
Feb 12, 2018 26.16 26.52 25.93 26.18 8,449,844 +0.26(+1.00%)
Feb 09, 2018 25.36 26.16 25.04 25.92 11,066,361 +0.72(+2.86%)
Feb 08, 2018 26.26 26.33 25.19 25.20 12,589,094 -1.12(-4.26%)
Feb 07, 2018 26.52 26.71 26.31 26.32 8,216,683 -0.40(-1.50%)
Feb 06, 2018 25.87 26.82 25.60 26.72 14,089,225 +0.05(+0.19%)
Feb 05, 2018 27.39 27.58 26.29 26.67 12,710,867 -0.72(-2.63%)
Feb 02, 2018 27.47 27.78 27.39 27.39 9,756,177 -0.24(-0.87%)
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.