Boston Scientific Corporation (BSX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.66

+0.87

(+2.24%)

At close: 04:00PM EDT

39.70

+0.04

(+0.10%)

Pre-market:

08:00AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	39.16	39.92	39.12	39.66	39.66	7,768,200
12 May 2022	38.57	39.00	38.02	38.79	38.79	9,925,100
11 May 2022	38.55	39.65	38.35	38.74	38.74	11,574,600
10 May 2022	38.69	39.24	37.99	38.65	38.65	10,993,800
09 May 2022	40.26	40.31	37.99	38.29	38.29	13,411,700
06 May 2022	41.84	41.91	40.62	40.85	40.85	9,138,300
05 May 2022	42.47	42.93	41.58	42.03	42.03	9,579,500
04 May 2022	41.78	42.90	41.40	42.75	42.75	6,111,500
03 May 2022	41.50	42.27	41.50	41.77	41.77	7,410,100
02 May 2022	42.36	42.65	40.78	41.63	41.63	9,896,200
29 Apr 2022	42.52	42.98	41.95	42.11	42.11	15,072,900
28 Apr 2022	43.44	43.61	42.00	42.73	42.73	8,550,000
27 Apr 2022	43.55	44.85	42.86	43.06	43.06	14,686,400
26 Apr 2022	43.85	44.17	42.54	42.60	42.60	14,253,400
25 Apr 2022	43.76	44.78	43.59	44.59	44.59	10,329,300
22 Apr 2022	45.80	45.97	43.73	43.90	43.90	11,485,500
21 Apr 2022	47.33	47.38	46.26	46.31	46.31	8,062,400
20 Apr 2022	45.93	47.50	45.62	47.10	47.10	14,255,700
19 Apr 2022	43.92	45.95	43.83	45.72	45.72	9,196,700
18 Apr 2022	44.13	44.57	43.55	43.74	43.74	4,082,700
14 Apr 2022	44.51	44.71	44.03	44.25	44.25	5,172,300
13 Apr 2022	43.86	44.54	43.65	44.43	44.43	4,151,800
12 Apr 2022	44.22	44.54	43.62	43.76	43.76	4,156,100
11 Apr 2022	44.70	44.91	44.15	44.22	44.22	6,497,900
08 Apr 2022	44.95	45.24	44.66	44.84	44.84	9,615,600
07 Apr 2022	44.44	45.17	44.32	44.96	44.96	5,758,700
06 Apr 2022	43.97	44.66	43.56	44.58	44.58	7,256,600
05 Apr 2022	44.05	44.64	44.02	44.35	44.35	11,425,900
04 Apr 2022	44.83	45.08	43.73	44.16	44.16	10,642,400
01 Apr 2022	44.55	45.03	44.21	44.99	44.99	5,188,900
31 Mar 2022	44.62	45.14	44.27	44.29	44.29	10,142,200
30 Mar 2022	44.65	45.08	44.42	44.70	44.70	6,862,600
29 Mar 2022	44.87	45.08	44.43	44.85	44.85	6,133,400
28 Mar 2022	43.68	44.30	43.50	44.27	44.27	4,498,400
25 Mar 2022	43.05	43.52	42.91	43.50	43.50	6,033,900
24 Mar 2022	42.36	43.00	42.11	42.87	42.87	5,653,400
23 Mar 2022	43.54	43.56	41.99	42.30	42.30	11,794,000
22 Mar 2022	44.33	44.59	43.68	43.74	43.74	6,584,300
21 Mar 2022	43.87	44.47	43.80	44.32	44.32	5,302,400
18 Mar 2022	44.19	44.33	43.63	44.22	44.22	10,662,300
17 Mar 2022	43.62	44.25	43.62	44.21	44.21	8,114,400
16 Mar 2022	43.12	44.01	43.00	43.84	43.84	7,726,700
15 Mar 2022	42.49	42.85	42.12	42.66	42.66	6,925,900
14 Mar 2022	42.19	42.39	41.64	41.90	41.90	8,307,500
11 Mar 2022	42.00	42.56	41.66	41.70	41.70	6,175,600
10 Mar 2022	41.45	41.86	41.27	41.74	41.74	9,237,500
09 Mar 2022	41.76	42.30	41.30	42.07	42.07	10,484,500
08 Mar 2022	42.46	42.53	40.80	40.90	40.90	11,351,200
07 Mar 2022	43.72	43.80	42.49	42.55	42.55	8,479,700
04 Mar 2022	43.29	44.07	43.08	43.96	43.96	7,015,700
03 Mar 2022	44.17	44.31	43.54	43.96	43.96	6,980,500
02 Mar 2022	43.96	44.44	43.64	43.90	43.90	11,859,600
01 Mar 2022	44.08	44.33	42.98	43.36	43.36	9,789,800
28 Feb 2022	44.49	44.69	43.66	44.17	44.17	10,610,900
25 Feb 2022	44.00	45.17	43.77	45.10	45.10	10,716,000
24 Feb 2022	42.75	44.03	42.29	43.95	43.95	8,259,000
23 Feb 2022	43.28	44.38	43.14	43.71	43.71	12,624,500
22 Feb 2022	42.55	43.37	42.46	42.98	42.98	7,835,900
18 Feb 2022	42.88	43.10	42.19	42.55	42.55	6,878,300
17 Feb 2022	43.80	44.04	42.60	42.83	42.83	7,785,500
16 Feb 2022	43.81	44.26	43.24	44.19	44.19	6,510,200
15 Feb 2022	43.38	44.01	43.28	44.01	44.01	8,015,000
14 Feb 2022	43.00	43.23	42.44	42.73	42.73	7,963,600
11 Feb 2022	43.84	44.00	42.90	43.11	43.11	6,616,100
10 Feb 2022	44.26	44.54	43.56	43.75	43.75	8,719,400
09 Feb 2022	44.62	45.00	44.27	44.75	44.75	9,732,100
08 Feb 2022	43.20	44.26	42.98	44.16	44.16	8,020,000
07 Feb 2022	42.64	43.51	42.54	42.91	42.91	7,259,500
04 Feb 2022	42.32	43.19	42.29	42.77	42.77	8,924,500
03 Feb 2022	41.30	42.87	41.27	42.61	42.61	16,121,800
02 Feb 2022	41.79	42.49	40.91	41.44	41.44	26,586,200
01 Feb 2022	42.88	43.57	42.62	43.50	43.50	10,452,000
31 Jan 2022	42.65	43.14	42.29	42.90	42.90	13,622,500
28 Jan 2022	43.14	43.44	41.75	42.74	42.74	12,258,200
27 Jan 2022	43.33	43.95	42.86	43.23	43.23	12,172,800
26 Jan 2022	42.81	43.68	42.47	43.04	43.04	16,803,600
25 Jan 2022	41.91	42.75	41.29	42.51	42.51	10,837,400
24 Jan 2022	42.18	42.75	41.08	42.66	42.66	8,974,600
21 Jan 2022	43.47	43.55	42.69	42.97	42.97	11,278,000
20 Jan 2022	44.08	45.04	43.38	43.45	43.45	9,562,500
19 Jan 2022	44.17	44.72	44.00	44.05	44.05	8,721,800
18 Jan 2022	44.29	44.50	43.93	44.22	44.22	10,721,500
14 Jan 2022	44.17	44.95	43.84	44.86	44.86	8,675,000
13 Jan 2022	44.24	45.32	44.07	44.57	44.57	11,883,600
12 Jan 2022	43.58	44.65	43.42	44.41	44.41	13,543,700
11 Jan 2022	42.65	43.65	42.39	43.40	43.40	6,208,600
10 Jan 2022	41.90	42.43	41.44	42.41	42.41	6,454,500
07 Jan 2022	42.41	42.76	42.07	42.11	42.11	5,341,300
06 Jan 2022	43.10	43.36	42.54	42.59	42.59	5,510,700
05 Jan 2022	43.50	44.14	43.04	43.05	43.05	6,601,200
04 Jan 2022	43.32	44.63	43.21	43.64	43.64	9,135,000
03 Jan 2022	42.59	43.15	42.10	43.12	43.12	5,093,500
31 Dec 2021	42.81	43.07	42.47	42.48	42.48	4,174,400
30 Dec 2021	43.17	43.42	42.95	42.99	42.99	3,530,500
29 Dec 2021	43.31	43.42	43.02	43.17	43.17	3,398,400
28 Dec 2021	43.11	43.59	43.02	43.24	43.24	5,515,000
27 Dec 2021	42.71	43.18	42.52	43.12	43.12	4,105,400
23 Dec 2021	42.53	43.04	42.24	42.72	42.72	6,414,900
22 Dec 2021	41.06	42.20	41.00	42.16	42.16	7,722,800
21 Dec 2021	39.97	41.15	39.83	41.11	41.11	9,391,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,157.66-10.52(-0.09%)

NZD/USD0.6283-0.0004(-0.06%)

ALL ORDS7,326.20+18.50(+0.25%)

OIL109.46-1.03(-0.93%)

GOLD1,800.60-7.60(-0.42%)

Boston Scientific Corporation (BSX)

NZX 50
11,157.66
-10.52(-0.09%)

NZD/USD
0.6283
-0.0004(-0.06%)

ALL ORDS
7,326.20
+18.50(+0.25%)

OIL
109.46
-1.03(-0.93%)

GOLD
1,800.60
-7.60(-0.42%)