Boston Scientific Corporation (BSX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.91

-0.44

(-0.95%)

At close: 04:00PM EST

46.14

+0.23

(+0.50%)

After hours:

07:56PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	46.21	46.35	45.74	45.91	45.91	7,336,500
26 Jan 2023	46.26	46.38	45.83	46.35	46.35	4,858,300
25 Jan 2023	45.51	46.13	45.44	46.12	46.12	5,050,300
24 Jan 2023	45.84	45.95	45.44	45.84	45.84	6,100,900
23 Jan 2023	45.62	46.07	45.56	45.85	45.85	5,085,100
20 Jan 2023	45.54	45.71	45.01	45.62	45.62	5,414,400
19 Jan 2023	44.79	45.81	44.79	45.46	45.46	7,546,100
18 Jan 2023	46.05	46.17	45.01	45.09	45.09	6,572,500
17 Jan 2023	46.47	46.55	45.99	46.04	46.04	6,707,500
13 Jan 2023	46.75	46.79	46.27	46.53	46.53	6,060,100
12 Jan 2023	45.85	46.73	45.76	46.71	46.71	10,165,500
11 Jan 2023	46.19	46.19	44.35	45.81	45.81	11,767,200
10 Jan 2023	45.70	46.19	45.59	46.06	46.06	5,892,300
09 Jan 2023	46.43	46.47	45.57	45.59	45.59	7,688,400
06 Jan 2023	46.15	46.37	45.47	46.33	46.33	8,980,600
05 Jan 2023	46.31	46.55	45.68	45.76	45.76	6,346,200
04 Jan 2023	46.41	46.68	46.05	46.50	46.50	6,197,600
03 Jan 2023	46.48	46.74	45.76	46.01	46.01	6,282,700
30 Dec 2022	46.19	46.42	45.87	46.27	46.27	3,223,800
29 Dec 2022	46.05	46.70	45.86	46.35	46.35	3,282,400
28 Dec 2022	46.41	46.78	45.76	45.78	45.78	3,662,700
27 Dec 2022	46.19	46.46	45.89	46.24	46.24	2,836,500
23 Dec 2022	46.00	46.18	45.78	46.06	46.06	4,026,200
22 Dec 2022	45.84	46.16	45.38	46.15	46.15	4,236,600
21 Dec 2022	46.05	46.63	45.94	46.08	46.08	6,220,000
20 Dec 2022	45.79	46.03	45.57	45.84	45.84	4,403,200
19 Dec 2022	45.77	46.04	45.47	45.80	45.80	6,134,700
16 Dec 2022	45.82	46.11	45.29	45.81	45.81	12,154,700
15 Dec 2022	46.50	46.80	46.02	46.32	46.32	8,374,400
14 Dec 2022	47.20	47.61	46.78	47.18	47.18	7,322,100
13 Dec 2022	47.78	47.95	47.02	47.20	47.20	8,670,700
12 Dec 2022	46.30	47.17	46.18	47.13	47.13	6,350,500
09 Dec 2022	46.12	46.56	45.95	46.23	46.23	7,863,600
08 Dec 2022	45.72	46.39	45.52	46.32	46.32	5,930,100
07 Dec 2022	45.53	45.91	45.34	45.63	45.63	5,077,100
06 Dec 2022	45.31	45.54	44.81	45.16	45.16	4,515,400
05 Dec 2022	46.13	46.35	45.37	45.42	45.42	5,236,100
02 Dec 2022	45.80	46.76	45.65	46.60	46.60	7,148,100
01 Dec 2022	45.50	46.22	45.33	46.12	46.12	6,277,900
30 Nov 2022	44.54	45.32	44.26	45.27	45.27	9,665,300
29 Nov 2022	43.87	44.65	43.84	44.50	44.50	5,548,500
28 Nov 2022	44.00	44.42	43.62	43.79	43.79	3,661,300
25 Nov 2022	44.08	44.29	44.00	44.15	44.15	1,313,200
23 Nov 2022	43.71	43.97	43.44	43.89	43.89	3,264,300
22 Nov 2022	43.04	43.66	42.73	43.54	43.54	5,299,300
21 Nov 2022	42.95	43.34	42.90	42.94	42.94	4,082,200
18 Nov 2022	42.64	43.18	42.49	42.96	42.96	4,943,700
17 Nov 2022	42.50	42.57	41.93	42.20	42.20	3,875,100
16 Nov 2022	42.51	43.15	42.51	42.98	42.98	5,250,700
15 Nov 2022	42.60	42.88	41.89	42.42	42.42	4,696,500
14 Nov 2022	42.44	42.85	42.23	42.24	42.24	7,574,900
11 Nov 2022	43.75	43.93	40.95	42.52	42.52	10,478,700
10 Nov 2022	43.43	43.87	43.12	43.76	43.76	7,615,700
09 Nov 2022	41.99	42.81	41.70	42.06	42.06	6,168,700
08 Nov 2022	41.84	42.26	41.28	41.92	41.92	4,950,900
07 Nov 2022	41.83	42.24	41.78	41.96	41.96	6,261,500
04 Nov 2022	42.04	42.29	40.96	41.59	41.59	5,918,100
03 Nov 2022	41.60	41.69	40.93	41.53	41.53	5,802,400
02 Nov 2022	42.53	43.73	41.92	41.93	41.93	12,423,900
01 Nov 2022	42.67	43.17	41.90	42.76	42.76	7,741,800
31 Oct 2022	43.09	43.33	42.72	43.11	43.11	8,635,800
28 Oct 2022	41.70	43.17	41.54	43.16	43.16	11,131,100
27 Oct 2022	41.81	41.92	41.10	41.58	41.58	7,599,800
26 Oct 2022	41.96	42.68	41.32	41.79	41.79	22,187,900
25 Oct 2022	40.99	41.55	40.89	41.30	41.30	12,578,200
24 Oct 2022	40.96	41.12	40.58	40.98	40.98	12,287,200
21 Oct 2022	40.23	40.66	39.52	40.57	40.57	8,690,800
20 Oct 2022	41.03	41.12	40.15	40.23	40.23	4,851,800
19 Oct 2022	40.73	41.00	40.35	40.96	40.96	7,064,600
18 Oct 2022	42.21	42.37	40.81	41.08	41.08	7,189,800
17 Oct 2022	40.37	41.01	40.31	40.86	40.86	6,901,200
14 Oct 2022	40.65	40.93	39.69	39.98	39.98	7,765,300
13 Oct 2022	38.97	40.79	38.79	40.35	40.35	9,527,500
12 Oct 2022	39.71	39.85	39.29	39.60	39.60	5,625,600
11 Oct 2022	39.68	40.09	38.96	39.56	39.56	6,475,900
10 Oct 2022	40.03	40.24	39.52	39.64	39.64	5,682,900
07 Oct 2022	40.27	40.43	39.60	39.76	39.76	9,642,900
06 Oct 2022	41.18	41.30	40.59	40.65	40.65	4,657,500
05 Oct 2022	40.60	41.57	40.57	41.30	41.30	4,868,500
04 Oct 2022	40.37	41.04	40.03	41.03	41.03	5,953,800
03 Oct 2022	39.21	39.98	38.94	39.88	39.88	6,290,600
30 Sept 2022	39.40	39.99	38.70	38.73	38.73	10,030,400
29 Sept 2022	38.92	39.49	38.54	39.34	39.34	7,292,100
28 Sept 2022	38.46	39.42	38.22	39.13	39.13	7,736,100
27 Sept 2022	38.71	38.80	37.74	38.14	38.14	6,491,900
26 Sept 2022	38.70	38.89	38.03	38.36	38.36	5,123,500
23 Sept 2022	38.88	39.08	38.24	38.90	38.90	6,221,900
22 Sept 2022	39.55	39.70	39.13	39.30	39.30	4,690,700
21 Sept 2022	40.56	40.86	39.75	39.76	39.76	6,253,200
20 Sept 2022	40.89	41.03	40.01	40.43	40.43	6,257,100
19 Sept 2022	41.39	41.43	40.53	41.18	41.18	7,854,100
16 Sept 2022	42.02	42.02	41.07	41.70	41.70	10,650,800
15 Sept 2022	42.22	42.75	42.11	42.20	42.20	6,684,500
14 Sept 2022	42.20	42.41	41.73	42.07	42.07	5,768,500
13 Sept 2022	42.56	42.80	42.14	42.18	42.18	6,253,300
12 Sept 2022	43.12	43.52	42.90	43.46	43.46	7,514,700
09 Sept 2022	42.80	43.16	42.64	42.94	42.94	4,423,500
08 Sept 2022	41.19	42.73	41.07	42.71	42.71	9,980,900
07 Sept 2022	40.31	41.59	40.28	41.47	41.47	5,012,000
06 Sept 2022	40.68	40.70	40.23	40.38	40.38	5,416,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

NZD/EUR0.5970+0.0015(+0.26%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

Boston Scientific Corporation (BSX)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

NZD/EUR
0.5970
+0.0015(+0.26%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)