Skip to main content

Boston Scientific (NY: BSX )

84.02 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 5.990 6.190 5.990 6.090 13,833,538 +0.13(+2.18%)
Jan 31, 2012 6.030 6.120 5.950 5.960 10,751,691 -0.03(-0.50%)
Jan 30, 2012 5.900 6.035 5.880 5.990 9,578,474 +0.06(+1.01%)
Jan 27, 2012 5.930 5.990 5.880 5.930 10,650,054 -0.03(-0.50%)
Jan 26, 2012 6.190 6.190 5.920 5.960 17,519,238 -0.17(-2.77%)
Jan 25, 2012 5.950 6.180 5.940 6.130 15,673,783 +0.16(+2.68%)
Jan 24, 2012 5.920 6.020 5.895 5.970 7,294,491 +0.00(+0.00%)
Jan 23, 2012 5.980 6.050 5.920 5.970 10,624,909 -0.01(-0.17%)
Jan 20, 2012 5.900 6.020 5.790 5.980 22,710,336 +0.11(+1.87%)
Jan 19, 2012 5.780 5.955 5.770 5.870 18,721,352 +0.15(+2.62%)
Jan 18, 2012 5.500 5.730 5.460 5.720 13,470,368 +0.19(+3.44%)
Jan 17, 2012 5.650 5.650 5.490 5.530 8,412,577 +0.01(+0.18%)
Jan 13, 2012 5.530 5.560 5.440 5.520 7,998,373 -0.04(-0.72%)
Jan 12, 2012 5.600 5.610 5.410 5.560 11,067,194 +0.02(+0.36%)
Jan 11, 2012 5.530 5.650 5.470 5.540 15,257,473 +0.01(+0.18%)
Jan 10, 2012 5.390 5.610 5.370 5.530 22,740,116 +0.18(+3.36%)
Jan 09, 2012 5.340 5.380 5.260 5.350 11,099,775 +0.05(+0.94%)
Jan 06, 2012 5.530 5.570 5.290 5.300 21,226,858 -0.04(-0.75%)
Jan 05, 2012 5.270 5.380 5.260 5.340 12,821,747 +0.03(+0.56%)
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.