Boston Scientific Corporation (BSX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.40

+0.45

(+0.95%)

As of 09:37AM EDT. Market open.

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	48.18	48.45	47.90	48.40	48.40	425,496
17 Mar 2023	48.18	48.29	47.80	47.95	47.95	10,689,300
16 Mar 2023	47.55	48.40	47.32	48.30	48.30	7,845,500
15 Mar 2023	47.70	48.00	47.41	47.97	47.97	10,654,300
14 Mar 2023	47.99	48.41	47.77	48.31	48.31	10,208,300
13 Mar 2023	46.33	48.05	46.21	47.60	47.60	10,575,700
10 Mar 2023	47.06	47.39	46.20	46.48	46.48	7,840,300
09 Mar 2023	47.19	47.52	46.72	47.06	47.06	6,083,600
08 Mar 2023	46.84	47.07	46.68	46.89	46.89	5,738,600
07 Mar 2023	47.77	47.95	46.80	47.02	47.02	7,311,500
06 Mar 2023	47.79	48.11	47.56	47.74	47.74	6,288,900
03 Mar 2023	47.38	47.95	47.22	47.82	47.82	8,236,800
02 Mar 2023	46.69	47.40	46.56	47.25	47.25	4,591,800
01 Mar 2023	46.76	46.88	46.44	46.82	46.82	7,522,400
28 Feb 2023	46.80	47.03	46.71	46.72	46.72	7,207,200
27 Feb 2023	47.29	47.49	46.69	46.82	46.82	7,524,600
24 Feb 2023	46.79	47.20	46.47	47.01	47.01	8,910,900
23 Feb 2023	46.61	47.27	46.39	47.18	47.18	7,734,000
22 Feb 2023	46.07	46.99	46.07	46.61	46.61	10,653,600
21 Feb 2023	46.15	46.37	45.93	46.23	46.23	8,177,300
17 Feb 2023	46.35	46.79	46.24	46.54	46.54	7,973,300
16 Feb 2023	46.79	46.98	46.43	46.48	46.48	6,152,200
15 Feb 2023	47.08	47.42	46.96	47.29	47.29	4,057,000
14 Feb 2023	47.64	47.97	46.98	47.28	47.28	5,390,000
13 Feb 2023	47.37	47.97	47.37	47.69	47.69	6,177,100
10 Feb 2023	47.09	47.34	46.86	47.23	47.23	5,400,500
09 Feb 2023	47.77	47.95	46.97	47.06	47.06	4,633,100
08 Feb 2023	47.94	48.25	47.39	47.59	47.59	6,169,500
07 Feb 2023	47.07	48.27	47.05	48.09	48.09	5,284,000
06 Feb 2023	48.23	48.23	47.55	47.66	47.66	6,015,500
03 Feb 2023	48.00	48.87	47.87	48.50	48.50	13,028,800
02 Feb 2023	47.65	48.19	47.10	48.07	48.07	12,435,000
01 Feb 2023	46.62	47.71	46.50	47.54	47.54	15,305,000
31 Jan 2023	45.88	46.36	45.57	46.25	46.25	10,902,500
30 Jan 2023	45.84	45.97	45.64	45.81	45.81	7,455,800
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	8,980,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,564.75-160.87(-1.37%)

NZD/USD0.6265-0.0006(-0.0940%)

ALL ORDS7,085.10-103.10(-1.43%)

OIL66.29-0.45(-0.67%)

GOLD1,985.90+12.40(+0.63%)

Boston Scientific Corporation (BSX)

NZX 50
11,564.75
-160.87(-1.37%)

NZD/USD
0.6265
-0.0006(-0.0940%)

ALL ORDS
7,085.10
-103.10(-1.43%)

OIL
66.29
-0.45(-0.67%)

GOLD
1,985.90
+12.40(+0.63%)