$18.35 +0.36 (%) Boston Scientific Corp - NYSE

May. 28, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSX historical data

Date Open High Low Close Volume
5/27/201517.9318.0017.7617.996,455,027
5/27/20150.240.250.240.25318,728
5/26/201517.7217.8717.7117.777,217,053
5/26/20150.250.250.240.24164,230
5/25/20150.250.250.230.24227,522
5/22/201517.8417.9417.7617.833,607,077
5/22/20150.260.260.250.25300,900
5/21/201517.9117.9917.7917.874,508,177
5/21/20150.240.260.240.26328,464
5/20/201518.1018.2017.9517.986,047,380
5/20/20150.250.250.240.24477,911
5/19/201518.0718.1517.9318.125,825,072
5/19/20150.250.250.240.25469,103
5/18/201517.8818.2017.8618.067,840,556
5/15/201517.8817.9417.7717.857,508,732
5/15/20150.250.270.250.263,460,200
5/14/201517.3417.9517.3117.9111,845,989
5/14/20150.210.220.210.22335,500
5/13/201517.2417.4117.2017.237,501,445
5/13/20150.210.220.200.21554,325
5/12/201517.3417.4217.1517.277,323,202
5/12/20150.200.200.200.2016,500
5/11/201517.4517.5817.3717.476,128,304
5/11/20150.200.200.200.2057,500
5/8/201517.4017.5717.3317.514,921,801
5/8/20150.200.210.200.2079,000
5/7/201517.3217.4117.1217.187,998,806
5/7/20150.200.200.190.19322,015
5/6/201517.3717.4817.1717.309,747,563
5/6/20150.210.210.200.20122,000
5/5/201517.8417.8417.3017.3711,369,753
5/5/20150.210.220.200.20294,175
5/4/201517.8618.0317.7917.889,516,849
5/4/20150.200.210.200.2118,000
5/1/201517.8517.8517.4117.7421,817,947
5/1/20150.200.210.200.20235,400
4/30/201517.4618.0417.4117.8223,450,505
4/30/20150.210.210.200.20229,500
4/29/201517.6917.8017.4817.5918,931,389
4/29/20150.210.230.210.23472,050
4/28/201517.8417.9517.2217.7519,394,319
4/28/20150.210.210.200.21218,224
4/27/201518.3818.5017.9117.9813,442,244
4/27/20150.210.220.210.2132,000
4/24/201518.4018.4818.2718.344,823,711
4/24/20150.210.210.210.21101,552
4/23/201518.3918.4918.3018.426,664,239
4/23/20150.220.230.210.22570,617
4/22/201518.2818.4418.2318.417,415,350
4/22/20150.220.220.220.22124,900
4/21/201518.2418.3218.1318.319,914,466
4/21/20150.210.220.210.22529,000
4/20/201518.4218.4418.1418.199,604,192
4/20/20150.210.220.210.21115,483
4/17/201518.0418.4017.8718.4017,765,905
4/17/20150.210.220.200.21295,226
4/16/201518.0018.1717.9918.167,440,752
4/16/20150.210.220.210.22514,934
4/15/201517.9818.1517.8918.048,319,832
4/15/20150.200.210.200.213,976,081
4/14/201517.7717.9117.6217.908,542,447
4/14/20150.190.200.190.20254,740
4/13/201518.1018.2317.7717.806,675,172
4/13/20150.190.200.190.19201,372
4/10/201518.1018.2418.0218.107,935,388
4/10/20150.200.210.200.21107,250
4/9/201517.7618.1317.7618.107,349,298
4/9/20150.200.200.190.19256,330
4/8/201517.7017.9217.6817.8910,918,282
4/8/20150.200.200.200.200
4/7/201517.7317.9117.6717.696,549,194
4/7/20150.210.210.200.2187,229
4/6/201517.6217.8317.5817.6811,406,143
4/6/20150.220.220.210.21520,624
4/2/201517.6617.8317.5417.725,569,950
4/2/20150.220.220.220.22376,904
4/1/201517.7517.8217.3117.659,809,989
4/1/20150.230.230.210.221,276,144
3/31/201517.9517.9617.7017.758,294,660
3/31/20150.210.220.200.20890,930
3/30/201517.9418.1617.8518.078,079,628
3/30/20150.190.210.190.21137,000
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
  • Showing 1-100 of 2,079 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center