Boston Scientific Corporation (BSX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 74.81 | 76.07 | 74.81 | 75.36 | 75.36 | 6,534,100 |
| May 17, 2024 | 74.94 | 74.94 | 74.06 | 74.65 | 74.65 | 6,978,200 |
| May 16, 2024 | 74.43 | 74.77 | 74.18 | 74.55 | 74.55 | 5,636,700 |
| May 15, 2024 | 73.86 | 74.67 | 73.86 | 74.45 | 74.45 | 4,492,500 |
| May 14, 2024 | 72.60 | 73.64 | 72.31 | 73.49 | 73.49 | 5,848,500 |
| May 13, 2024 | 73.68 | 73.83 | 72.66 | 72.81 | 72.81 | 6,182,000 |
| May 10, 2024 | 74.20 | 74.30 | 73.54 | 73.69 | 73.69 | 3,790,500 |
| May 09, 2024 | 72.74 | 74.15 | 72.74 | 74.10 | 74.10 | 6,134,800 |
| May 08, 2024 | 73.51 | 73.66 | 72.61 | 72.72 | 72.72 | 5,054,000 |
| May 07, 2024 | 72.70 | 73.50 | 72.62 | 73.43 | 73.43 | 4,151,500 |
| May 06, 2024 | 73.04 | 73.27 | 72.42 | 72.55 | 72.55 | 4,922,800 |
| May 03, 2024 | 72.22 | 73.08 | 71.82 | 72.85 | 72.85 | 7,452,100 |
| May 02, 2024 | 72.47 | 72.56 | 70.97 | 72.03 | 72.03 | 7,610,500 |
| May 01, 2024 | 71.61 | 72.99 | 71.14 | 72.21 | 72.21 | 6,021,100 |
| Apr 30, 2024 | 72.34 | 72.79 | 71.74 | 71.87 | 71.87 | 8,718,100 |
| Apr 29, 2024 | 73.08 | 73.13 | 71.75 | 72.50 | 72.50 | 9,463,900 |
| Apr 26, 2024 | 72.88 | 73.61 | 72.64 | 73.17 | 73.17 | 8,786,200 |
| Apr 25, 2024 | 73.13 | 73.64 | 72.91 | 73.26 | 73.26 | 8,172,200 |
| Apr 24, 2024 | 73.14 | 74.39 | 72.55 | 72.91 | 72.91 | 15,276,500 |
| Apr 23, 2024 | 68.32 | 69.00 | 67.80 | 68.99 | 68.99 | 9,075,700 |
| Apr 22, 2024 | 67.63 | 68.61 | 66.80 | 68.02 | 68.02 | 7,659,800 |
| Apr 19, 2024 | 67.87 | 68.08 | 66.91 | 67.33 | 67.33 | 6,951,300 |
| Apr 18, 2024 | 68.05 | 68.20 | 67.22 | 67.42 | 67.42 | 5,946,600 |
| Apr 17, 2024 | 68.17 | 68.33 | 67.46 | 67.96 | 67.96 | 6,177,600 |
| Apr 16, 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 68.12 | 6,622,900 |
| Apr 15, 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 67.44 | 6,527,000 |
| Apr 12, 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 68.07 | 4,995,100 |
| Apr 11, 2024 | 68.93 | 69.21 | 68.54 | 68.84 | 68.84 | 6,439,200 |
| Apr 10, 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 68.65 | 5,199,800 |
| Apr 09, 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 68.66 | 4,917,400 |
| Apr 08, 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 68.69 | 4,912,600 |
| Apr 05, 2024 | 67.98 | 68.79 | 67.83 | 68.56 | 68.56 | 5,342,300 |
| Apr 04, 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 67.75 | 5,834,100 |
| Apr 03, 2024 | 67.70 | 68.57 | 67.57 | 68.13 | 68.13 | 6,590,900 |
| Apr 02, 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 67.45 | 4,895,400 |
| Apr 01, 2024 | 68.42 | 68.54 | 67.90 | 68.10 | 68.10 | 2,970,100 |
| Mar 28, 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 68.49 | 6,533,500 |
| Mar 27, 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 68.62 | 4,069,700 |
| Mar 26, 2024 | 67.37 | 68.13 | 67.37 | 67.94 | 67.94 | 5,308,800 |
| Mar 25, 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 67.29 | 3,321,800 |
| Mar 22, 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 67.62 | 4,462,200 |
| Mar 21, 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 67.56 | 4,165,700 |
| Mar 20, 2024 | 67.72 | 67.83 | 67.04 | 67.44 | 67.44 | 3,882,400 |
| Mar 19, 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 67.79 | 5,417,100 |
| Mar 18, 2024 | 66.19 | 67.43 | 66.16 | 67.24 | 67.24 | 5,833,700 |
| Mar 15, 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 66.23 | 8,850,800 |
| Mar 14, 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 66.86 | 7,327,600 |
| Mar 13, 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 66.04 | 9,236,100 |
| Mar 12, 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 67.49 | 6,462,500 |
| Mar 11, 2024 | 67.53 | 67.69 | 66.04 | 66.12 | 66.12 | 7,995,800 |
| Mar 08, 2024 | 67.78 | 68.07 | 67.33 | 67.66 | 67.66 | 6,257,600 |
| Mar 07, 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 67.82 | 5,283,000 |
| Mar 06, 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 67.42 | 6,400,900 |
| Mar 05, 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 67.02 | 7,039,200 |
| Mar 04, 2024 | 67.11 | 67.45 | 66.80 | 67.43 | 67.43 | 7,853,500 |
| Mar 01, 2024 | 66.35 | 67.40 | 66.30 | 67.13 | 67.13 | 5,632,700 |
| Feb 29, 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 66.21 | 9,710,700 |
| Feb 28, 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 66.99 | 4,740,500 |
| Feb 27, 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 66.43 | 4,021,000 |
| Feb 26, 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 66.67 | 4,368,700 |
| Feb 23, 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 67.00 | 4,599,900 |
| Feb 22, 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 66.74 | 4,872,300 |
| Feb 21, 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 65.75 | 6,759,800 |
| Feb 20, 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 66.22 | 7,580,300 |
| Feb 16, 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 65.82 | 7,300,300 |
| Feb 15, 2024 | 66.12 | 66.23 | 65.49 | 66.09 | 66.09 | 5,718,500 |
| Feb 14, 2024 | 65.29 | 66.00 | 65.01 | 65.95 | 65.95 | 5,498,100 |
| Feb 13, 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 64.97 | 6,911,500 |
| Feb 12, 2024 | 65.39 | 65.44 | 64.56 | 64.99 | 64.99 | 4,659,200 |
| Feb 09, 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 65.50 | 7,161,800 |
| Feb 08, 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 65.02 | 6,823,600 |
| Feb 07, 2024 | 64.85 | 65.43 | 64.79 | 65.23 | 65.23 | 6,807,900 |
| Feb 06, 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 64.79 | 5,522,100 |
| Feb 05, 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 64.46 | 7,197,500 |
| Feb 02, 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 64.37 | 10,866,000 |
| Feb 01, 2024 | 64.47 | 64.91 | 63.39 | 64.82 | 64.82 | 10,527,000 |
| Jan 31, 2024 | 64.00 | 64.49 | 62.64 | 63.26 | 63.26 | 13,910,800 |
| Jan 30, 2024 | 61.32 | 61.47 | 61.09 | 61.42 | 61.42 | 7,257,100 |
| Jan 29, 2024 | 60.91 | 61.34 | 60.78 | 61.31 | 61.31 | 5,560,100 |
| Jan 26, 2024 | 61.08 | 61.31 | 60.72 | 61.13 | 61.13 | 5,748,400 |
| Jan 25, 2024 | 60.27 | 60.86 | 59.97 | 60.83 | 60.83 | 6,908,100 |
| Jan 24, 2024 | 60.51 | 60.81 | 59.85 | 59.92 | 59.92 | 11,290,500 |
| Jan 23, 2024 | 60.80 | 60.95 | 60.14 | 60.62 | 60.62 | 5,119,200 |
| Jan 22, 2024 | 61.30 | 61.40 | 60.55 | 60.74 | 60.74 | 6,417,800 |
| Jan 19, 2024 | 61.08 | 61.16 | 60.61 | 60.94 | 60.94 | 6,583,800 |
| Jan 18, 2024 | 60.94 | 61.46 | 60.35 | 61.05 | 61.05 | 8,712,200 |
| Jan 17, 2024 | 60.04 | 61.01 | 60.01 | 60.96 | 60.96 | 9,442,400 |
| Jan 16, 2024 | 59.81 | 60.49 | 59.61 | 60.25 | 60.25 | 5,780,000 |
| Jan 12, 2024 | 59.94 | 60.64 | 59.86 | 59.94 | 59.94 | 6,386,200 |
| Jan 11, 2024 | 59.61 | 59.95 | 59.39 | 59.61 | 59.61 | 4,995,900 |
| Jan 10, 2024 | 59.34 | 59.63 | 59.08 | 59.51 | 59.51 | 4,853,600 |
| Jan 09, 2024 | 58.20 | 59.40 | 58.09 | 59.23 | 59.23 | 8,180,700 |
| Jan 08, 2024 | 58.40 | 58.57 | 57.77 | 58.42 | 58.42 | 4,699,300 |
| Jan 05, 2024 | 57.99 | 58.48 | 57.79 | 58.16 | 58.16 | 6,020,500 |
| Jan 04, 2024 | 57.66 | 58.52 | 57.58 | 58.17 | 58.17 | 6,083,500 |
| Jan 03, 2024 | 57.90 | 58.14 | 57.33 | 57.60 | 57.60 | 6,594,000 |
| Jan 02, 2024 | 57.46 | 57.99 | 57.11 | 57.84 | 57.84 | 6,775,400 |
| Dec 29, 2023 | 57.00 | 58.34 | 56.77 | 57.81 | 57.81 | 10,667,400 |
| Dec 28, 2023 | 55.98 | 56.47 | 55.85 | 56.28 | 56.28 | 3,382,400 |
| Dec 27, 2023 | 55.86 | 56.09 | 55.75 | 56.02 | 56.02 | 3,186,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.