Skip to main content

Boston Scientific (NY: BSX )

75.17 -0.46 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 75.59 75.82 74.86 75.17 4,252,431 -0.46(-0.61%)
May 24, 2024 74.54 76.13 74.54 75.63 4,786,631 +1.25(+1.68%)
May 23, 2024 75.47 75.52 74.29 74.38 5,581,319 -0.99(-1.31%)
May 22, 2024 75.95 76.25 75.14 75.37 6,390,283 -0.30(-0.40%)
May 21, 2024 75.56 76.11 75.45 75.67 5,801,542 +0.31(+0.41%)
May 20, 2024 74.81 76.07 74.81 75.36 6,534,130 +0.71(+0.95%)
May 17, 2024 74.94 74.94 74.06 74.65 6,978,302 +0.10(+0.13%)
May 16, 2024 74.43 74.77 74.17 74.55 5,636,924 +0.10(+0.13%)
May 15, 2024 73.86 74.67 73.86 74.45 4,492,481 +0.96(+1.31%)
May 14, 2024 72.60 73.64 72.31 73.49 5,848,518 +0.68(+0.93%)
May 13, 2024 73.68 73.83 72.66 72.81 6,180,859 -0.88(-1.19%)
May 10, 2024 74.20 74.30 73.53 73.69 3,790,581 -0.41(-0.55%)
May 09, 2024 72.74 74.14 72.74 74.10 6,398,573 +1.38(+1.90%)
May 08, 2024 73.51 73.66 72.61 72.72 5,054,034 -0.71(-0.97%)
May 07, 2024 72.70 73.50 72.62 73.43 4,151,519 +0.88(+1.21%)
May 06, 2024 73.04 73.27 72.42 72.55 4,922,960 -0.30(-0.41%)
May 03, 2024 72.22 73.08 71.82 72.85 7,452,100 +0.82(+1.14%)
May 02, 2024 72.47 72.56 70.97 72.03 7,660,978 -0.18(-0.25%)
May 01, 2024 71.61 72.99 71.14 72.21 6,046,064 +0.34(+0.47%)
Apr 30, 2024 72.34 72.79 71.73 71.87 8,713,142 -0.63(-0.87%)
Apr 29, 2024 73.08 73.12 71.75 72.50 9,463,896 -0.67(-0.92%)
Apr 26, 2024 72.88 73.61 72.64 73.17 8,786,509 -0.09(-0.12%)
Apr 25, 2024 73.13 73.64 72.91 73.26 8,172,192 +0.35(+0.48%)
Apr 24, 2024 73.14 74.39 72.55 72.91 15,526,395 +3.92(+5.68%)
Apr 23, 2024 68.32 69.00 67.80 68.99 9,075,371 +0.97(+1.43%)
Apr 22, 2024 67.63 68.61 66.80 68.02 7,659,813 +0.69(+1.02%)
Apr 19, 2024 67.87 68.08 66.91 67.33 6,966,290 -0.09(-0.13%)
Apr 18, 2024 68.05 68.20 67.22 67.42 5,946,754 -0.54(-0.79%)
Apr 17, 2024 68.17 68.33 67.45 67.96 6,177,614 -0.16(-0.23%)
Apr 16, 2024 67.71 68.67 67.37 68.12 6,661,712 +0.68(+1.01%)
Apr 15, 2024 68.73 68.96 67.40 67.44 6,527,096 -0.63(-0.93%)
Apr 12, 2024 68.27 68.53 67.76 68.07 4,995,156 -0.77(-1.12%)
Apr 11, 2024 68.93 69.21 68.53 68.84 6,439,179 +0.19(+0.28%)
Apr 10, 2024 68.02 68.80 67.94 68.65 5,199,877 -0.01(-0.01%)
Apr 09, 2024 68.94 68.94 67.95 68.66 4,917,495 -0.03(-0.04%)
Apr 08, 2024 68.52 68.80 68.03 68.69 4,912,625 +0.13(+0.19%)
Apr 05, 2024 67.98 68.78 67.83 68.56 5,342,367 +0.81(+1.20%)
Apr 04, 2024 68.70 69.20 67.69 67.75 5,834,099 -0.38(-0.56%)
Apr 03, 2024 67.70 68.57 67.56 68.13 6,590,929 +0.68(+1.01%)
Apr 02, 2024 67.69 67.92 67.09 67.45 4,895,370 -0.65(-0.95%)
Apr 01, 2024 68.42 68.54 67.90 68.10 2,970,089 -0.39(-0.57%)
Mar 28, 2024 68.72 68.92 68.33 68.49 6,533,626 -0.13(-0.19%)
Mar 27, 2024 68.26 68.66 67.90 68.62 4,070,320 +0.68(+1.00%)
Mar 26, 2024 67.37 68.12 67.37 67.94 5,308,830 +0.65(+0.97%)
Mar 25, 2024 67.65 67.85 67.28 67.29 3,321,795 -0.33(-0.49%)
Mar 22, 2024 67.21 67.86 66.91 67.62 4,463,371 +0.06(+0.09%)
Mar 21, 2024 67.43 67.84 67.31 67.56 4,165,681 +0.12(+0.18%)
Mar 20, 2024 67.72 67.83 67.03 67.44 3,882,501 -0.35(-0.52%)
Mar 19, 2024 67.44 67.84 67.03 67.79 5,417,158 +0.55(+0.82%)
Mar 18, 2024 66.19 67.42 66.16 67.24 5,833,684 +1.01(+1.52%)
Mar 15, 2024 66.06 66.91 65.87 66.23 8,850,951 -0.63(-0.94%)
Mar 14, 2024 65.94 66.91 65.52 66.86 7,327,706 +0.82(+1.24%)
Mar 13, 2024 67.60 67.60 65.98 66.04 9,235,676 -1.45(-2.15%)
Mar 12, 2024 66.05 67.68 66.04 67.49 6,462,541 +1.37(+2.07%)
Mar 11, 2024 67.53 67.69 66.03 66.12 7,995,494 -1.54(-2.28%)
Mar 08, 2024 67.78 68.06 67.33 67.66 6,257,829 -0.16(-0.24%)
Mar 07, 2024 67.70 68.00 67.42 67.82 5,282,954 +0.40(+0.59%)
Mar 06, 2024 67.10 67.44 66.84 67.42 6,400,924 +0.40(+0.60%)
Mar 05, 2024 67.60 67.67 66.77 67.02 7,209,426 -0.41(-0.61%)
Mar 04, 2024 67.11 67.45 66.80 67.43 7,853,463 +0.30(+0.45%)
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.