$16.62 -0.72 (%) Boston Scientific Corp - NYSE

Feb. 5, 2016 | 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
2/5/201617.2517.4316.5816.6217,077,341
2/5/20160.270.300.270.29622,755
2/4/201617.2517.5016.6717.3429,665,568
2/4/20160.280.290.280.28512,719
2/3/201618.0018.0017.3117.7314,933,094
2/3/20160.270.280.270.2869,512
2/2/201617.6317.9417.5917.8412,802,088
2/2/20160.270.280.260.27181,065
2/1/201617.4518.0317.2717.8814,901,814
2/1/20160.250.270.250.27198,700
1/29/201617.0217.5717.0117.5311,113,872
1/29/20160.260.280.260.26148,050
1/28/201617.2817.3116.6816.908,088,534
1/28/20160.270.270.260.2651,500
1/27/201617.3717.5617.1317.229,374,926
1/27/20160.270.270.260.2647,500
1/26/201617.6217.6617.3317.3810,804,083
1/26/20160.260.270.260.26277,200
1/25/201617.8117.9717.4617.539,349,387
1/25/20160.250.260.250.2597,000
1/22/201617.8117.9317.7017.856,231,581
1/22/20160.240.260.240.2554,000
1/21/201617.5817.8217.3717.5610,288,885
1/21/20160.230.240.230.24695,550
1/20/201617.3217.7016.8717.5412,460,691
1/20/20160.220.230.220.2338,500
1/19/201618.0318.3317.4017.5715,022,911
1/19/20160.230.230.220.22156,750
1/18/20160.230.240.230.2410,000
1/15/201617.7018.0417.6117.8713,636,966
1/15/20160.230.230.230.2368,750
1/14/201617.6318.3317.5518.1613,215,438
1/14/20160.230.230.230.2356,000
1/13/201617.8918.3817.5217.5521,568,970
1/13/20160.230.230.230.2334,200
1/12/201617.2417.8617.1817.7914,960,358
1/12/20160.230.230.230.2338,000
1/11/201617.4817.5116.9617.1312,283,554
1/11/20160.230.240.230.231,280,400
1/8/201617.7017.7217.3717.439,210,507
1/8/20160.230.230.230.23324,450
1/7/201617.6417.9017.4817.647,777,710
1/7/20160.240.240.230.23270,586
1/6/201617.9418.2317.8718.008,014,214
1/6/20160.240.250.230.241,064,038
1/5/201618.0018.2717.9918.186,737,900
1/5/20160.240.240.240.2418,700
1/4/201618.1618.1617.8117.999,750,055
1/4/20160.240.260.240.2436,750
12/31/201518.4818.6618.4418.445,375,397
12/31/20150.260.260.250.2537,300
12/30/201518.7518.8018.5418.613,735,311
12/30/20150.250.260.250.2654,650
12/29/201518.8218.8618.6418.745,214,813
12/29/20150.250.250.250.2523,000
12/28/201518.6418.7418.4818.733,304,426
12/24/201518.6518.8418.6418.721,867,144
12/24/20150.230.240.230.2448,500
12/23/201518.6118.7818.5218.744,657,743
12/23/20150.240.250.230.23127,500
12/22/201518.3718.5318.0218.497,754,967
12/22/20150.230.230.230.2342,780
12/21/201518.3118.3618.1218.275,201,790
12/21/20150.220.230.220.2330,300
12/18/201518.4518.5118.1318.1914,910,934
12/18/20150.230.230.220.2319,000
12/17/201518.8618.9018.5718.606,507,225
12/17/20150.230.230.220.2359,585
12/16/201518.8618.9418.5018.888,069,320
12/16/20150.230.240.230.2428,500
12/15/201518.6018.7518.5118.668,590,998
12/15/20150.220.220.220.226,000
12/14/201518.1518.5418.1418.399,432,798
12/14/20150.220.240.220.22151,598
12/11/201518.1918.3518.0018.108,994,891
12/11/20150.240.240.220.2266,500
12/10/201518.4718.6618.3518.448,081,361
12/10/20150.250.250.220.22245,800
12/9/201518.5818.8518.4018.4811,208,883
12/9/20150.260.260.240.240
12/8/201518.4618.7718.3718.7314,709,321
12/8/20150.280.280.240.25292,400
12/7/201518.4518.6018.2918.578,696,487
12/7/20150.260.260.250.26212,250
12/4/201518.0918.5318.0618.517,113,414
12/4/20150.280.280.260.270
12/3/201518.4118.5417.9918.047,867,020
12/3/20150.250.300.250.270
12/2/201518.5018.6218.3818.416,044,573
12/2/20150.230.260.230.24446,500
12/1/201518.4518.5418.2118.529,490,058
12/1/20150.240.240.220.2327,700
11/30/201518.4018.4718.2418.286,438,392
11/30/20150.230.230.230.2315,500
11/27/201518.4018.5218.3018.332,057,999
11/27/20150.230.230.230.238,100
11/26/20150.240.250.240.2535,600
11/25/201518.3018.4018.2718.385,379,069
11/25/20150.230.230.230.238,650
11/24/201517.9818.5817.9218.3211,863,685
  • Showing 1-100 of 2,255 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center