$17.83 +0.39 (%) Boston Scientific Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSX historical data

Date Open High Low Close Volume
3/27/201517.5717.8817.5217.836,516,489
3/27/20150.190.200.190.19171,500
3/26/201517.4417.6317.3417.447,598,272
3/26/20150.180.180.170.18181,924
3/25/201517.8217.9917.5017.529,581,757
3/25/20150.170.170.170.17649,500
3/24/201518.0518.1317.8217.837,673,720
3/24/20150.170.170.170.17636,770
3/23/201517.8718.0617.7617.987,467,637
3/23/20150.180.190.160.161,509,050
3/20/201517.9518.1717.8017.8418,358,664
3/20/20150.190.200.180.19311,992
3/19/201517.8017.8417.5917.819,669,579
3/19/20150.200.200.200.2013,100
3/18/201517.3217.8417.3017.7615,151,248
3/18/20150.210.210.200.20145,000
3/17/201517.4217.8117.2717.4022,619,968
3/17/20150.210.210.200.20109,333
3/16/201517.1117.4217.0317.2420,810,340
3/16/20150.190.210.190.21307,426
3/13/201516.8416.9116.4416.617,262,460
3/13/20150.190.200.190.2011,090
3/12/201516.6816.9416.6316.899,202,731
3/12/20150.190.190.190.19586,500
3/11/201516.5616.6716.3816.587,045,134
3/11/20150.190.200.190.20215,700
3/10/201516.4816.6016.4016.4210,594,239
3/10/20150.190.190.190.192,500
3/9/201516.5416.6916.4216.606,748,133
3/9/20150.190.190.190.1975,700
3/6/201516.9016.9116.4816.5610,105,199
3/6/20150.200.200.190.20510,900
3/5/201516.8217.0716.8016.979,624,110
3/5/20150.210.210.200.2052,740
3/4/201516.7616.9316.6816.798,162,231
3/4/20150.220.230.210.2126,100
3/3/201517.0517.0816.6616.7610,133,569
3/3/20150.220.220.220.2297,100
3/2/201517.0217.2616.6317.0616,094,917
3/2/20150.210.210.200.21128,920
2/27/201516.8317.0116.7516.9011,291,042
2/27/20150.200.210.200.20604,300
2/26/201516.8416.8816.6416.8211,324,182
2/26/20150.230.230.210.2132,250
2/25/201516.6316.9716.5316.9218,525,775
2/25/20150.210.220.200.21111,900
2/24/201516.2916.7116.1316.6225,563,870
2/24/20150.220.220.210.2121,280
2/23/201516.4016.5616.2616.3111,848,968
2/23/20150.220.230.220.2285,500
2/20/201516.4416.5616.2416.4713,707,222
2/20/20150.230.230.230.238,500
2/19/201516.5616.5616.2816.4520,098,648
2/19/20150.230.240.230.2446,665
2/18/201516.3216.7116.0916.6855,380,561
2/18/20150.220.220.210.2258,000
2/17/201514.8114.8914.6914.849,950,668
2/17/20150.240.240.220.23214,945
2/13/201514.7015.0014.6714.986,731,386
2/13/20150.200.230.200.235,189,450
2/12/201514.6514.8114.5714.746,392,228
2/12/20150.190.200.190.1914,500
2/11/201514.6914.8114.5514.586,227,268
2/11/20150.190.210.190.1993,500
2/10/201514.5014.7514.4514.727,891,791
2/10/20150.200.200.190.19275,346
2/9/201514.6614.7814.3914.4511,297,148
2/9/20150.210.220.210.2153,700
2/6/201515.1515.2214.6614.7213,945,241
2/6/20150.220.220.210.21231,500
2/5/201515.0915.2515.0615.1320,838,359
2/5/20150.220.220.220.226,500
2/4/201515.0015.2814.8714.9627,499,061
2/4/20150.230.230.220.2284,700
2/3/201514.6714.8014.5514.6518,812,699
2/3/20150.210.230.210.23120,350
2/2/201514.8114.8414.4314.619,675,227
2/2/20150.220.220.210.2159,100
1/30/201514.8015.0514.7014.8114,003,090
1/30/20150.220.230.220.2256,500
1/29/201514.5714.9214.5314.8510,214,116
1/29/20150.230.230.220.22710,500
1/28/201514.7614.8814.5614.596,854,345
1/28/20150.220.230.220.22177,400
1/27/201514.8714.9314.6814.747,902,629
1/27/20150.210.220.210.21735,243
1/26/201514.6514.9814.5814.968,538,884
1/26/20150.230.230.190.201,612,600
1/23/201514.8715.0214.7414.8413,029,983
1/23/20150.250.250.230.23190,475
1/22/201514.5114.9714.3714.9313,704,720
1/22/20150.250.260.250.25116,071
1/21/201514.2714.4814.2414.397,515,948
1/21/20150.250.260.250.25231,400
1/20/201514.4914.6214.2314.338,455,470
1/20/20150.260.260.250.253,712,841
1/19/20150.260.260.250.26195,752
1/16/201514.2514.4814.1714.468,766,383
1/16/20150.250.260.250.25438,846
1/15/201514.5214.5514.2314.3113,151,600
  • Showing 1-100 of 2,040 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center