$17.51 +0.40 (%) Boston Scientific Corp - NYSE

Jul. 28, 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
3/5/201516.8217.0716.8016.979,624,110
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
1/15/20150.260.270.250.25471,360
1/14/201514.3414.6514.2514.5012,896,457
1/14/20150.240.260.230.251,150,385
1/13/201514.7014.8214.2714.5013,517,434
1/13/20150.290.290.240.25794,512
1/12/201514.6214.7814.4914.5811,255,709
1/12/20150.250.300.240.27878,170
1/9/201514.6014.7514.3814.6517,955,612
1/9/20150.240.250.240.25535,992
1/8/201514.3014.7614.1914.5927,109,635
1/8/20150.240.250.240.25471,236
1/7/201513.7614.0713.7514.0317,244,214
1/7/20150.240.260.230.26616,592
1/6/201513.8013.8913.5013.7018,291,706
1/6/20150.220.250.220.25758,600
1/5/201513.4513.9513.4213.8117,359,453
1/5/20150.200.230.190.22948,009
1/2/201513.2913.3313.1413.2210,521,165
1/2/20150.200.210.200.2072,700
12/31/201413.3713.4113.1213.257,875,390
12/31/20140.190.210.190.2165,500
12/30/201413.2313.3913.1413.376,711,125
12/30/20140.200.210.190.19285,172
12/29/201413.1113.2413.0313.233,456,439
12/29/20140.190.210.170.19280,200
12/26/201413.1413.2113.0613.174,478,818
12/24/201413.0813.2313.0713.131,817,734
12/24/20140.170.190.170.1918,750
12/23/201413.1913.1912.9313.0610,461,802
12/23/20140.170.190.170.18136,524
12/22/201413.1513.2612.9513.1015,902,008
12/22/20140.170.180.160.18441,790
  • Showing 201-300 of 2,123 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!