New Zealand markets closed

Boston Scientific Corporation (BSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.32+0.69 (+1.51%)
At close: 04:00PM EST
46.99 +0.67 (+1.44%)
Pre-market: 08:00AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202245.7246.3945.5246.3246.325,930,100
07 Dec 202245.5345.9145.3445.6345.635,077,100
06 Dec 202245.3145.5444.8145.1645.164,515,400
05 Dec 202246.1346.3545.3745.4245.425,236,100
02 Dec 202245.8046.7645.6546.6046.607,148,100
01 Dec 202245.5046.2245.3346.1246.126,277,900
30 Nov 202244.5445.3244.2645.2745.279,663,100
29 Nov 202243.8744.6543.8444.5044.505,548,500
28 Nov 202244.0044.4243.6243.7943.793,661,300
25 Nov 202244.0844.2944.0044.1544.151,313,200
23 Nov 202243.7143.9743.4443.8943.893,264,300
22 Nov 202243.0443.6642.7343.5443.545,299,300
21 Nov 202242.9543.3442.9042.9442.944,082,200
18 Nov 202242.6443.1842.4942.9642.964,943,700
17 Nov 202242.5042.5741.9342.2042.203,875,100
16 Nov 202242.5143.1542.5142.9842.985,250,700
15 Nov 202242.6042.8841.8942.4242.424,696,500
14 Nov 202242.4442.8542.2342.2442.247,574,900
11 Nov 202243.7543.9340.9542.5242.5210,478,700
10 Nov 202243.4343.8743.1243.7643.767,615,700
09 Nov 202241.9942.8141.7042.0642.066,168,700
08 Nov 202241.8442.2641.2841.9241.924,950,900
07 Nov 202241.8342.2441.7841.9641.966,261,500
04 Nov 202242.0442.2940.9641.5941.595,918,100
03 Nov 202241.6041.6940.9341.5341.535,802,400
02 Nov 202242.5343.7341.9241.9341.9312,423,900
01 Nov 202242.6743.1741.9042.7642.767,741,800
31 Oct 202243.0943.3342.7243.1143.118,635,800
28 Oct 202241.7043.1741.5443.1643.1611,131,100
27 Oct 202241.8141.9241.1041.5841.587,599,800
26 Oct 202241.9642.6841.3241.7941.7922,187,900
25 Oct 202240.9941.5540.8941.3041.3012,578,200
24 Oct 202240.9641.1240.5840.9840.9812,287,200
21 Oct 202240.2340.6639.5240.5740.578,690,800
20 Oct 202241.0341.1240.1540.2340.234,851,800
19 Oct 202240.7341.0040.3540.9640.967,064,600
18 Oct 202242.2142.3740.8141.0841.087,189,800
17 Oct 202240.3741.0140.3140.8640.866,901,200
14 Oct 202240.6540.9339.6939.9839.987,765,300
13 Oct 202238.9740.7938.7940.3540.359,527,500
12 Oct 202239.7139.8539.2939.6039.605,625,600
11 Oct 202239.6840.0938.9639.5639.566,475,900
10 Oct 202240.0340.2439.5239.6439.645,682,900
07 Oct 202240.2740.4339.6039.7639.769,642,900
06 Oct 202241.1841.3040.5940.6540.654,657,500
05 Oct 202240.6041.5740.5741.3041.304,868,500
04 Oct 202240.3741.0440.0341.0341.035,953,800
03 Oct 202239.2139.9838.9439.8839.886,290,600
30 Sept 202239.4039.9938.7038.7338.7310,030,400
29 Sept 202238.9239.4938.5439.3439.347,292,100
28 Sept 202238.4639.4238.2239.1339.137,736,100
27 Sept 202238.7138.8037.7438.1438.146,491,900
26 Sept 202238.7038.8938.0338.3638.365,123,500
23 Sept 202238.8839.0838.2438.9038.906,221,900
22 Sept 202239.5539.7039.1339.3039.304,690,700
21 Sept 202240.5640.8639.7539.7639.766,253,200
20 Sept 202240.8941.0340.0140.4340.436,257,100
19 Sept 202241.3941.4340.5341.1841.187,854,100
16 Sept 202242.0242.0241.0741.7041.7010,650,800
15 Sept 202242.2242.7542.1142.2042.206,684,500
14 Sept 202242.2042.4141.7342.0742.075,768,500
13 Sept 202242.5642.8042.1442.1842.186,253,300
12 Sept 202243.1243.5242.9043.4643.467,514,700
09 Sept 202242.8043.1642.6442.9442.944,423,500
08 Sept 202241.1942.7341.0742.7142.719,980,900
07 Sept 202240.3141.5940.2841.4741.475,012,000
06 Sept 202240.6840.7040.2340.3840.385,416,100
02 Sept 202241.4241.4340.2740.4940.495,919,600
01 Sept 202240.3241.0240.1340.9940.996,870,700
31 Aug 202240.3940.9640.2840.3140.316,723,900
30 Aug 202240.5140.5739.9140.0440.045,274,700
29 Aug 202240.2240.5240.0540.3940.398,609,100
26 Aug 202241.7741.9440.4540.5240.523,921,500
25 Aug 202241.3841.8241.0741.7841.788,953,000
24 Aug 202240.9041.3440.6841.1541.154,552,900
23 Aug 202241.2141.2340.5840.8640.866,864,900
22 Aug 202241.6241.8241.1441.2641.265,436,900
19 Aug 202242.6942.8041.8642.0242.025,396,800
18 Aug 202242.5342.6642.2042.6342.636,058,600
17 Aug 202242.1042.5041.9642.4342.436,091,600
16 Aug 202241.7842.4141.7642.3542.354,231,000
15 Aug 202242.1042.3841.9242.1542.152,475,400
12 Aug 202241.9542.3541.6942.3342.334,019,700
11 Aug 202241.9942.1941.6241.7641.763,981,300
10 Aug 202241.7841.9041.4941.8641.867,066,000
09 Aug 202240.9041.1640.8041.0341.035,084,500
08 Aug 202241.0141.2440.7240.9740.976,010,600
05 Aug 202240.9441.1940.8540.9440.945,328,900
04 Aug 202241.6641.7841.1441.2341.236,390,500
03 Aug 202241.6341.8341.2941.6241.625,676,800
02 Aug 202241.1041.7941.0341.4641.466,411,400
01 Aug 202240.6541.2640.6141.0541.055,186,800
29 Jul 202240.8541.2540.6141.0541.058,816,000
28 Jul 202240.2641.4340.0441.1641.169,068,800
27 Jul 202240.6341.3439.7440.3140.3118,838,600
26 Jul 202238.1838.2337.7037.9637.9610,689,900
25 Jul 202238.1138.2437.7238.0038.006,280,000
22 Jul 202238.1838.6137.8438.1238.124,946,800
21 Jul 202237.4638.1237.2438.1238.1211,814,700
20 Jul 202237.5637.8137.0437.2837.2810,868,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...