$20.81 +0.20 (%) Boston Scientific Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSX historical data

Date Open High Low Close Volume
2/26/20160.460.460.350.411,010,070
2/25/201617.4817.5417.1717.3210,619,471
2/25/20160.470.480.450.47510,844
2/24/201617.1417.3817.0917.338,001,626
2/24/20160.440.470.440.45797,150
2/23/201617.1117.3417.0817.247,220,696
2/23/20160.400.440.400.42400,500
2/22/201617.2417.4017.1817.266,139,011
2/22/20160.410.420.380.40284,880
2/19/201617.1817.2516.9817.166,823,394
2/19/20160.370.410.370.41596,866
2/18/201617.5417.7017.1817.217,226,883
2/18/20160.370.370.370.3770,514
2/17/201617.4017.6317.1517.579,754,793
2/17/20160.350.370.350.37211,164
2/16/201616.7817.2316.6217.169,293,745
2/16/20160.330.370.320.36315,743
2/12/201616.7016.7416.4016.646,172,821
2/12/20160.340.370.330.37539,324
2/11/201616.6016.8016.4216.589,735,334
2/11/20160.330.350.320.35626,935
2/10/201616.9917.2616.8816.929,801,850
2/10/20160.300.320.300.32136,425
2/9/201616.4216.9616.2516.8720,135,354
2/9/20160.300.320.300.30493,937
2/8/201616.4516.5115.6716.0716,522,505
2/8/20160.300.320.290.30351,680
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
  • Showing 401-500 of 2,468 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center