Boston Scientific Corporation Historical Stock Prices

BSX 
$17.56
*  
0.24
1.35%
Get BSX Alerts
*Delayed - data as of Jul. 2, 2015 12:52 ET  -  Find a broker to begin trading BSX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BSX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUL-2014 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:52  17.78  17.80  17.54  17.56 2,504,606
07/01/2015 17.82 17.96 17.7 17.8 8,344,493
06/30/2015 17.99 18 17.62 17.7 13,621,660
06/29/2015 17.91 18.2499 17.78 17.81 11,824,050
06/26/2015 18.29 18.35 18.01 18.09 10,722,760
06/25/2015 17.97 18.28 17.93 18.23 9,633,260
06/24/2015 18.01 18.045 17.845 17.94 7,616,906
06/23/2015 17.93 18.06 17.91 17.95 8,247,459
06/22/2015 17.93 18.07 17.89 17.89 6,729,521
06/19/2015 18 18.09 17.82 17.84 25,848,680
06/18/2015 17.65 18.04 17.65 18.02 9,627,148
06/17/2015 17.63 17.77 17.555 17.61 6,413,357
06/16/2015 17.34 17.63 17.31 17.58 7,131,384
06/15/2015 17.42 17.45 17.21 17.37 8,346,481
06/12/2015 17.74 17.79 17.53 17.56 5,390,726
06/11/2015 17.74 17.92 17.64 17.81 7,874,201
06/10/2015 17.5 17.76 17.38 17.74 11,729,690
06/09/2015 17.69 17.76 17.36 17.39 11,873,930
06/08/2015 17.82 17.85 17.53 17.7 13,034,160
06/05/2015 17.9 17.915 17.72 17.85 5,828,118
06/04/2015 18.13 18.18 17.86 17.91 6,964,918
06/03/2015 18.36 18.39 18.165 18.23 5,717,612
06/02/2015 18.45 18.45 18.24 18.29 6,791,113
06/01/2015 18.36 18.615 18.23 18.51 10,199,460
05/29/2015 18.15 18.62 18.05 18.27 33,431,640
05/28/2015 17.97 18.45 17.905 18.27 26,959,330
05/27/2015 17.93 18 17.76 17.99 6,455,027
05/26/2015 17.72 17.87 17.71 17.77 7,217,053
05/22/2015 17.84 17.94 17.76 17.83 3,607,077
05/21/2015 17.91 17.99 17.79 17.87 4,508,177
05/20/2015 18.1 18.2 17.95 17.98 6,047,380
05/19/2015 18.07 18.15 17.93 18.12 5,825,072
05/18/2015 17.88 18.2 17.86 18.06 7,840,356
05/15/2015 17.88 17.94 17.77 17.85 7,508,732
05/14/2015 17.34 17.95 17.31 17.91 11,845,990
05/13/2015 17.24 17.41 17.2 17.23 7,501,245
05/12/2015 17.34 17.42 17.15 17.27 7,323,052
05/11/2015 17.45 17.58 17.37 17.47 6,128,304
05/08/2015 17.4 17.57 17.33 17.51 4,921,801
05/07/2015 17.32 17.41 17.12 17.18 7,998,490
05/06/2015 17.37 17.475 17.17 17.3 9,747,263
05/05/2015 17.84 17.84 17.3 17.37 11,369,750
05/04/2015 17.86 18.03 17.79 17.88 9,504,999
05/01/2015 17.85 17.85 17.41 17.74 21,783,870
04/30/2015 17.46 18.04 17.41 17.82 23,450,510
04/29/2015 17.69 17.8 17.475 17.59 18,925,630
04/28/2015 17.84 17.95 17.22 17.75 19,394,320
04/27/2015 18.38 18.5 17.91 17.98 13,390,250
04/24/2015 18.4 18.48 18.27 18.34 4,823,681
04/23/2015 18.39 18.49 18.3 18.42 6,662,039
04/22/2015 18.28 18.44 18.225 18.41 7,412,891
04/21/2015 18.24 18.32 18.13 18.31 9,913,686
04/20/2015 18.42 18.435 18.14 18.19 9,604,192
04/17/2015 18.04 18.4 17.87 18.4 17,736,620
04/16/2015 18 18.17 17.99 18.16 7,440,652
04/15/2015 17.98 18.15 17.89 18.04 8,319,832
04/14/2015 17.77 17.91 17.615 17.9 8,542,447
04/13/2015 18.1 18.23 17.77 17.8 6,674,942
04/10/2015 18.1 18.24 18.015 18.1 7,935,388
04/09/2015 17.76 18.13 17.76 18.1 7,349,298
04/08/2015 17.7 17.92 17.68 17.89 10,918,280
04/07/2015 17.73 17.91 17.665 17.69 6,549,194
04/06/2015 17.62 17.83 17.58 17.68 11,406,140
04/02/2015 17.66 17.83 17.54 17.72 5,569,950
04/01/2015 17.75 17.82 17.31 17.65 9,809,989
03/31/2015 17.95 17.955 17.7 17.75 8,294,659
03/30/2015 17.94 18.16 17.845 18.07 8,078,628
03/27/2015 17.57 17.875 17.52 17.83 6,516,489
03/26/2015 17.44 17.63 17.34 17.44 7,598,262
03/25/2015 17.82 17.99 17.5 17.52 9,581,377
03/24/2015 18.05 18.13 17.815 17.83 7,614,736
03/23/2015 17.87 18.06 17.76 17.98 7,467,637
03/20/2015 17.95 18.17 17.8 17.84 18,355,240
03/19/2015 17.8 17.84 17.59 17.81 9,610,872
03/18/2015 17.32 17.84 17.3 17.76 15,151,250
03/17/2015 17.42 17.81 17.27 17.4 22,619,970
03/16/2015 17.11 17.42 17.03 17.24 20,808,540
03/13/2015 16.84 16.91 16.441 16.61 7,261,860
03/12/2015 16.68 16.94 16.63 16.89 9,202,731
03/11/2015 16.56 16.67 16.375 16.58 7,045,134
03/10/2015 16.48 16.6 16.4 16.42 10,594,240
03/09/2015 16.54 16.69 16.42 16.6 6,748,133
03/06/2015 16.9 16.905 16.48 16.56 10,105,050
03/05/2015 16.82 17.069 16.8 16.97 9,624,110
03/04/2015 16.76 16.93 16.68 16.79 8,162,231
03/03/2015 17.05 17.08 16.66 16.76 10,133,570
03/02/2015 17.02 17.26 16.63 17.06 16,094,920
02/27/2015 16.83 17.01 16.75 16.9 11,291,040
02/26/2015 16.84 16.88 16.64 16.82 11,324,180
02/25/2015 16.63 16.965 16.53 16.92 18,525,780
02/24/2015 16.29 16.71 16.13 16.62 25,563,370
02/23/2015 16.4 16.555 16.255 16.31 11,848,930
02/20/2015 16.44 16.56 16.24 16.47 13,707,200
02/19/2015 16.56 16.56 16.275 16.45 20,098,650
02/18/2015 16.32 16.71 16.09 16.68 55,377,870
02/17/2015 14.81 14.89 14.69 14.84 9,920,408
02/13/2015 14.7 15 14.67 14.98 6,731,386
02/12/2015 14.65 14.81 14.57 14.74 6,392,228
02/11/2015 14.69 14.81 14.55 14.58 6,227,268
02/10/2015 14.5 14.75 14.45 14.72 7,891,706
02/09/2015 14.66 14.78 14.39 14.45 11,297,150
02/06/2015 15.15 15.22 14.66 14.72 13,943,460
02/05/2015 15.09 15.245 15.06 15.13 20,838,360
02/04/2015 15 15.28 14.87 14.96 27,499,060
02/03/2015 14.67 14.8 14.55 14.65 18,811,100
02/02/2015 14.81 14.84 14.43 14.61 9,675,227
01/30/2015 14.8 15.05 14.7 14.81 14,003,090
01/29/2015 14.57 14.915 14.53 14.85 10,214,120
01/28/2015 14.76 14.88 14.56 14.59 6,854,345
01/27/2015 14.87 14.93 14.68 14.74 7,902,629
01/26/2015 14.65 14.98 14.58 14.96 8,538,884
01/23/2015 14.87 15.02 14.74 14.84 13,029,880
01/22/2015 14.51 14.97 14.365 14.93 13,704,720
01/21/2015 14.27 14.48 14.24 14.39 7,515,948
01/20/2015 14.49 14.62 14.23 14.33 8,454,995
01/16/2015 14.25 14.48 14.1703 14.46 8,766,383
01/15/2015 14.52 14.55 14.23 14.31 13,150,900
01/14/2015 14.34 14.65 14.25 14.5 12,896,460
01/13/2015 14.7 14.82 14.27 14.5 13,517,430
01/12/2015 14.62 14.775 14.49 14.58 11,255,710
01/09/2015 14.6 14.75 14.38 14.65 17,955,430
01/08/2015 14.3 14.755 14.19 14.59 27,109,640
01/07/2015 13.76 14.07 13.75 14.03 17,244,210
01/06/2015 13.8 13.89 13.495 13.7 18,291,630
01/05/2015 13.45 13.95 13.42 13.81 17,359,450
01/02/2015 13.29 13.33 13.14 13.22 10,520,170
12/31/2014 13.37 13.41 13.12 13.25 7,875,390
12/30/2014 13.23 13.39 13.14 13.37 6,711,125
12/29/2014 13.11 13.235 13.03 13.23 3,456,439
12/26/2014 13.14 13.21 13.06 13.17 4,478,818
12/24/2014 13.08 13.23 13.07 13.13 1,817,734
12/23/2014 13.19 13.19 12.93 13.06 10,461,700
12/22/2014 13.15 13.26 12.95 13.1 15,902,010
12/19/2014 13.28 13.38 13.15 13.15 18,612,500
12/18/2014 13.18 13.3 13.06 13.26 11,617,320
12/17/2014 12.99 13.035 12.74 13.02 12,873,150
12/16/2014 12.78 13.22 12.74 12.95 18,072,770
12/15/2014 13.02 13.03 12.71 12.8 20,213,980
12/12/2014 12.83 13.13 12.75 13 21,820,220
12/11/2014 12.63 12.92 12.59 12.89 12,638,790
12/10/2014 12.99 12.99 12.56 12.6 9,518,872
12/09/2014 12.79 13.05 12.77 13.04 11,469,970
12/08/2014 12.89 12.98 12.85 12.94 9,787,544
12/05/2014 12.78 12.92 12.75 12.91 6,528,144
12/04/2014 13.04 13.04 12.76 12.78 7,584,051
12/03/2014 12.96 13.06 12.94 13.04 7,927,702
12/02/2014 12.89 13 12.83 12.94 6,727,752
12/01/2014 12.79 13.04 12.73 12.89 10,042,660
11/28/2014 12.84 12.94 12.81 12.87 5,447,184
11/26/2014 12.92 13.01 12.785 12.81 10,995,620
11/25/2014 13.11 13.215 12.75 12.86 13,598,720
11/24/2014 13.01 13.15 12.97 13.14 8,030,048
11/21/2014 13.11 13.14 12.89 12.94 13,105,600
11/20/2014 13.05 13.05 12.8 12.95 13,982,600
11/19/2014 13.67 13.68 13.04 13.09 21,932,570
11/18/2014 13.37 13.76 13.35 13.68 27,529,630
11/17/2014 13.32 13.43 13.28 13.38 11,966,470
11/14/2014 13.41 13.515 13.29 13.36 9,229,325
11/13/2014 13.44 13.55 13.325 13.41 9,621,130
11/12/2014 13.39 13.46 13.31 13.41 15,560,180
11/11/2014 13.45 13.48 13.26 13.41 12,611,310
11/10/2014 13.3 13.46 13.3 13.45 16,469,710
11/07/2014 13.32 13.36 13.23 13.24 12,552,840
11/06/2014 13.39 13.42 13.32 13.36 15,675,200
11/05/2014 13.46 13.46 13.3 13.33 18,702,710
11/04/2014 13.24 13.3 13.175 13.26 10,235,600
11/03/2014 13.31 13.35 13.23 13.3 10,502,490
10/31/2014 13.27 13.38 13.26 13.28 18,024,960
10/30/2014 13.12 13.22 13.06 13.18 10,052,890
10/29/2014 13.21 13.3 13.12 13.14 12,750,030
10/28/2014 13.13 13.27 13.1 13.21 13,080,050
10/27/2014 12.96 13.1454 12.93 13.1 11,774,110
10/24/2014 12.75 13.055 12.71 12.99 12,397,250
10/23/2014 12.47 12.73 12.47 12.71 21,430,130
10/22/2014 12.49 12.65 12.25 12.32 40,322,160
10/21/2014 11.72 12.05 11.7 12.03 13,140,090
10/20/2014 11.37 11.61 11.345 11.61 6,051,454
10/17/2014 11.47 11.56 11.3 11.37 13,678,270
10/16/2014 11.19 11.52 11.1 11.45 10,614,160
10/15/2014 11.43 11.495 11.11 11.44 12,214,260
10/14/2014 11.85 11.94 11.55 11.56 10,881,600
10/13/2014 11.89 12.05 11.74 11.74 11,006,260
10/10/2014 11.95 12.195 11.875 11.92 12,127,010
10/09/2014 12.09 12.21 11.87 11.92 22,078,850
10/08/2014 11.79 12.15 11.74 12.14 14,098,810
10/07/2014 11.82 11.935 11.73 11.78 10,540,990
10/06/2014 11.97 12 11.75 11.93 11,060,260
10/03/2014 11.89 11.98 11.82 11.93 6,024,922
10/02/2014 11.82 11.9 11.655 11.85 10,095,700
10/01/2014 11.81 11.85 11.67 11.8 11,237,220
09/30/2014 11.93 11.95 11.76 11.81 9,021,982
09/29/2014 11.9 12.04 11.85 11.92 7,170,903
09/26/2014 11.95 12.08 11.89 12.03 6,205,507
09/25/2014 12.08 12.15 11.85 11.95 12,174,360
09/24/2014 12.17 12.26 12.065 12.15 9,327,109
09/23/2014 12.27 12.28 12.15 12.17 7,891,761
09/22/2014 12.35 12.38 12.28 12.33 6,842,063
09/19/2014 12.49 12.51 12.28 12.41 10,684,920
09/18/2014 12.29 12.5 12.28 12.42 12,799,690
09/17/2014 12.38 12.48 12.2 12.22 21,608,250
09/16/2014 12.36 12.41 12.195 12.34 23,482,680
09/15/2014 12.47 12.52 12.31 12.39 15,903,970
09/12/2014 12.56 12.58 12.45 12.5 13,674,580
09/11/2014 12.48 12.57 12.42 12.54 12,622,740
09/10/2014 12.37 12.55 12.35 12.51 20,114,870
09/09/2014 12.33 12.445 12.21 12.38 20,661,950
09/08/2014 12.09 12.41 12.06 12.32 33,066,830
09/05/2014 12.24 12.2499 11.99 12.01 31,427,380
09/04/2014 12.45 12.53 12.18 12.24 8,566,546
09/03/2014 12.64 12.67 12.42 12.44 7,171,348
09/02/2014 12.69 12.7 12.51 12.59 6,770,498
08/29/2014 12.43 12.74 12.385 12.68 9,164,667
08/28/2014 12.28 12.41 12.25 12.35 5,559,668
08/27/2014 12.44 12.466 12.37 12.38 5,677,809
08/26/2014 12.5 12.55 12.36 12.44 7,042,892
08/25/2014 12.55 12.59 12.42 12.46 5,699,910
08/22/2014 12.61 12.65 12.45 12.49 7,862,701
08/21/2014 12.59 12.67 12.54 12.66 5,745,281
08/20/2014 12.58 12.64 12.5 12.6 6,536,143
08/19/2014 12.67 12.72 12.545 12.59 8,104,863
08/18/2014 12.56 12.67 12.52 12.64 5,770,646
08/15/2014 12.61 12.62 12.39 12.46 6,157,454
08/14/2014 12.5 12.59 12.48 12.58 5,865,471
08/13/2014 12.4 12.5 12.37 12.48 8,315,672
08/12/2014 12.24 12.38 12.23 12.37 9,226,443
08/11/2014 12.35 12.38 12.24 12.26 6,727,817
08/08/2014 12.25 12.33 12.03 12.33 15,177,550
08/07/2014 12.8 12.83 12.2 12.26 11,662,580
08/06/2014 12.77 12.9 12.75 12.85 10,090,830
08/05/2014 12.76 12.93 12.73 12.88 12,039,200
08/04/2014 12.58 12.93 12.52 12.81 10,021,620
08/01/2014 12.73 12.75 12.44 12.59 9,141,941
07/31/2014 13.02 13.07 12.78 12.78 9,829,117
07/30/2014 12.94 13.26 12.88 13.14 10,821,390
07/29/2014 12.92 13 12.85 12.89 5,543,705
07/28/2014 13.1 13.11 12.86 12.97 7,102,888
07/25/2014 13.26 13.29 13.01 13.11 14,072,670
07/24/2014 13.09 13.27 12.84 13.26 18,671,450
07/23/2014 12.85 13.04 12.84 13.02 8,926,357
07/22/2014 12.66 12.97 12.65 12.85 9,623,150
07/21/2014 12.67 12.67 12.48 12.55 8,538,719
07/18/2014 12.52 12.69 12.4999 12.67 7,147,922
07/17/2014 12.77 12.8 12.44 12.46 8,085,342
07/16/2014 12.85 13.01 12.81 12.87 8,821,063
07/15/2014 12.99 13.1 12.65 12.85 14,605,550
07/14/2014 13.34 13.34 13 13.03 9,524,008
07/11/2014 13.01 13.307 12.905 13.29 14,815,100
07/10/2014 12.94 13.1 12.83 13.1 10,079,220
07/09/2014 12.99 13.09 12.96 13.02 6,304,174
07/08/2014 13.05 13.06 12.925 13 9,965,983
07/07/2014 13.05 13.14 13.01 13.02 5,929,210
07/03/2014 13.11 13.13 13 13.11 3,812,260
07/02/2014 12.96 13.135 12.92 13.13 7,628,159
07/01/2014 12.78 13.03 12.77 12.99 8,828,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?