Boston Scientific Corporation Common Stock Historical Stock Prices

BSX 
$28.12
*  
0.40
1.44%
Get BSX Alerts
*Delayed - data as of Jun. 27, 2017 11:04 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 26-JUN-2016 TO 26-JUN-2017

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.
11:04 27.78 28.16 27.61 28.12 3,313,947
06/26/2017 28.16 28.26 27.68 27.72 8,288,702
06/23/2017 27.92 28.12 27.71 28.1 8,175,158
06/22/2017 27.96 28 27.74 27.86 6,819,306
06/21/2017 28.1 28.19 27.76 27.91 9,109,326
06/20/2017 28.26 28.41 27.98 28.01 4,828,910
06/19/2017 27.83 28.51 27.8 28.25 10,567,190
06/16/2017 27.85 27.935 27.64 27.75 8,520,683
06/15/2017 27.77 27.84 27.57 27.75 3,985,894
06/14/2017 28.01 28.095 27.695 27.82 3,727,276
06/13/2017 27.8 28.02 27.73 27.92 5,088,132
06/12/2017 27.75 27.82 27.14 27.75 8,737,506
06/09/2017 27.99 28.2 27.69 27.82 6,084,180
06/08/2017 27.8 27.95 27.76 27.91 6,634,156
06/07/2017 27.61 27.84 27.54 27.84 4,455,452
06/06/2017 27.38 27.6 27.34 27.5 3,772,051
06/05/2017 27.58 27.7 27.44 27.51 4,636,246
06/02/2017 27.62 27.78 27.57 27.6 6,431,999
06/01/2017 27.1 27.7 27.1 27.61 13,257,680
05/31/2017 27.46 27.46 26.89 27.03 12,841,900
05/30/2017 27.24 27.42 27.15 27.36 4,097,128
05/26/2017 27.26 27.52 27.19 27.32 4,828,013
05/25/2017 27.13 27.39 27.035 27.26 4,694,753
05/24/2017 26.75 27.085 26.69 27.05 5,641,192
05/23/2017 26.78 26.87 26.605 26.67 4,190,900
05/22/2017 26.41 26.97 26.39 26.8 7,684,975
05/19/2017 26.18 26.56 26.18 26.41 7,924,635
05/18/2017 25.95 26.225 25.88 26.14 5,673,609
05/17/2017 26.3 26.34 25.93 25.94 7,727,029
05/16/2017 26.45 26.76 26.385 26.48 10,521,210
05/15/2017 26.23 26.46 26.16 26.42 8,775,266
05/12/2017 26.34 26.49 26.17 26.23 6,206,288
05/11/2017 26.37 26.47 26.14 26.37 6,196,376
05/10/2017 26.35 26.5 26.24 26.46 4,490,466
05/09/2017 26.42 26.69 26.27 26.38 5,434,978
05/08/2017 26.55 26.58 26.33 26.39 4,093,031
05/05/2017 26.45 26.53 26.31 26.51 3,621,716
05/04/2017 26.52 26.545 26.26 26.35 4,620,821
05/03/2017 26.58 26.58 26.325 26.46 3,965,713
05/02/2017 26.46 26.5999 26.38 26.59 5,664,866
05/01/2017 26.37 26.48 26.3 26.4 8,322,974
04/28/2017 25.97 26.47 25.97 26.38 9,033,424
04/27/2017 25.97 26.41 25.79 26.18 12,027,350
04/26/2017 25.84 26.15 25.78 25.97 9,473,900
04/25/2017 25.73 25.91 25.645 25.74 10,268,050
04/24/2017 25.12 25.7 25.1 25.56 14,799,480
04/21/2017 25 25.035 24.76 24.86 4,287,405
04/20/2017 24.85 25.08 24.64 25.02 5,639,336
04/19/2017 24.33 24.81 24.32 24.81 8,807,808
04/18/2017 24.53 24.6 24.31 24.47 5,355,790
04/17/2017 24.52 24.675 24.43 24.62 2,589,543
04/13/2017 24.48 24.59 24.43 24.44 3,427,064
04/12/2017 24.49 24.61 24.39 24.53 4,647,525
04/11/2017 24.48 24.665 24.41 24.57 3,990,838
04/10/2017 24.66 24.79 24.45 24.52 6,596,330
04/07/2017 24.58 24.795 24.56 24.65 5,748,818
04/06/2017 24.42 24.66 24.29 24.6 8,790,109
04/05/2017 24.62 24.8 24.4 24.42 7,996,553
04/04/2017 24.9 24.91 24.49 24.63 8,681,421
04/03/2017 24.86 24.93 24.585 24.92 9,197,298
03/31/2017 24.35 24.93 24.3 24.87 13,221,700
03/30/2017 24.62 24.76 24.19 24.45 8,448,299
03/29/2017 24.64 24.83 24.425 24.71 6,998,731
03/28/2017 24.52 24.76 24.41 24.7 5,243,865
03/27/2017 24.16 24.7 24.12 24.58 7,623,370
03/24/2017 24.27 24.47 24.23 24.32 3,852,902
03/23/2017 24.24 24.39 24.145 24.25 4,410,127
03/22/2017 24.22 24.41 24.02 24.27 4,848,701
03/21/2017 24.52 24.59 24.1 24.14 4,882,542
03/20/2017 24.45 24.48 24.26 24.39 3,707,487
03/17/2017 24.32 24.61 24.28 24.43 6,266,722
03/16/2017 24.62 24.66 24.19 24.29 6,779,871
03/15/2017 24.49 24.69 24.44 24.65 5,959,328
03/14/2017 24.64 24.72 24.375 24.43 5,892,269
03/13/2017 24.63 24.75 24.51 24.74 4,043,496
03/10/2017 24.77 24.84 24.535 24.64 4,288,168
03/09/2017 24.6 24.75 24.4 24.69 5,849,759
03/08/2017 24.5 24.83 24.44 24.52 10,503,540
03/07/2017 24.61 24.725 24.46 24.48 8,114,265
03/06/2017 24.82 24.9 24.74 24.76 5,732,461
03/03/2017 25.09 25.13 24.83 24.98 6,655,813
03/02/2017 24.98 25.16 24.89 25 7,144,472
03/01/2017 24.79 25.03 24.67 24.96 9,021,058
02/28/2017 24.77 24.78 24.54 24.55 8,463,048
02/27/2017 24.56 24.9 24.53 24.81 8,863,892
02/24/2017 24.46 24.89 24.43 24.78 13,499,250
02/23/2017 23.37 24.63 23.29 24.48 41,278,720
02/22/2017 25.28 25.39 25.11 25.16 7,959,069
02/21/2017 25.51 25.58 25.26 25.28 7,566,480
02/17/2017 25.27 25.4 25.16 25.39 7,363,627
02/16/2017 25.43 25.52 25.13 25.36 6,756,856
02/15/2017 25.16 25.65 25.16 25.41 9,378,474
02/14/2017 25.2 25.29 24.98 25.18 8,874,360
02/13/2017 25.24 25.33 25.06 25.3 8,187,305
02/10/2017 25.36 25.43 25.2 25.2 4,946,291
02/09/2017 25.19 25.45 25.16 25.34 5,370,181
02/08/2017 25.2 25.32 25.15 25.24 7,273,230
02/07/2017 25.23 25.38 25.06 25.23 6,873,987
02/06/2017 25.09 25.18 24.85 25.14 8,153,852
02/03/2017 25.19 25.26 24.8 25.22 10,992,190
02/02/2017 24.4 25.24 24.37 25.1 19,394,350
02/01/2017 24 24.18 23.765 23.96 13,129,410
01/31/2017 23.76 24.07 23.69 24.06 6,518,903
01/30/2017 23.79 23.92 23.595 23.85 9,373,972
01/27/2017 23.54 23.93 23.475 23.87 6,276,036
01/26/2017 23.61 23.68 23.39 23.42 4,715,984
01/25/2017 23.59 23.78 23.54 23.58 9,117,322
01/24/2017 23.71 23.74 23.48 23.54 6,206,548
01/23/2017 23.79 23.88 23.535 23.68 7,032,928
01/20/2017 23.93 24.04 23.6 23.9 8,583,138
01/19/2017 23.84 23.99 23.71 23.88 7,677,146
01/18/2017 23.91 23.97 23.83 23.92 5,926,885
01/17/2017 23.66 23.96 23.63 23.9 8,601,121
01/13/2017 23.51 23.91 23.45 23.82 9,486,079
01/12/2017 23.24 23.53 23.03 23.52 7,409,619
01/11/2017 23.5 23.59 22.94 23.31 12,706,180
01/10/2017 22.25 23.845 22.19 23.61 24,138,790
01/09/2017 22.2 22.27 22.11 22.19 5,602,512
01/06/2017 22.1 22.17 21.95 22.15 7,549,357
01/05/2017 22.13 22.22 22.01 22.05 5,990,698
01/04/2017 21.96 22.105 21.78 22.08 6,458,620
01/03/2017 21.72 21.92 21.66 21.88 6,822,949
12/30/2016 21.77 21.81 21.56 21.63 4,271,477
12/29/2016 21.65 21.86 21.64 21.7 3,767,556
12/28/2016 21.77 21.81 21.58 21.62 3,488,937
12/27/2016 21.86 21.94 21.75 21.76 3,371,409
12/23/2016 21.68 21.93 21.63 21.81 4,585,686
12/22/2016 21.44 21.68 21.32 21.66 5,825,908
12/21/2016 21.58 21.6 21.41 21.48 5,765,079
12/20/2016 21.46 21.565 21.33 21.53 7,519,059
12/19/2016 21.4 21.58 21.34 21.47 7,862,630
12/16/2016 21.33 21.52 21.29 21.4 10,688,620
12/15/2016 21.2 21.3 21.03 21.26 5,104,859
12/14/2016 21.39 21.6 21.15 21.21 7,927,526
12/13/2016 21.1 21.37 21.0403 21.34 7,895,676
12/12/2016 20.85 21.275 20.81 21.09 7,306,781
12/09/2016 20.69 20.955 20.69 20.81 6,247,211
12/08/2016 20.6 20.765 20.37 20.61 8,718,620
12/07/2016 20.7 20.78 20.36 20.61 11,443,190
12/06/2016 20.72 20.86 20.61 20.81 7,757,145
12/05/2016 20.46 20.76 20.36 20.71 12,297,080
12/02/2016 20.13 20.55 20.03 20.35 10,982,700
12/01/2016 20.46 20.53 19.67 20.09 15,734,320
11/30/2016 20.8 20.8 20.3844 20.46 12,496,800
11/29/2016 20.74 20.98 20.71 20.77 6,973,346
11/28/2016 21.04 21.15 20.7 20.75 8,099,227
11/25/2016 21.05 21.3 21.05 21.15 3,155,127
11/23/2016 20.7 21 20.7 20.98 7,279,994
11/22/2016 20.88 21 20.42 20.84 16,236,700
11/21/2016 21.39 21.67 21.35 21.46 7,208,519
11/18/2016 21.59 21.68 21.29 21.34 5,959,456
11/17/2016 21.46 21.715 21.41 21.61 6,227,955
11/16/2016 21.15 21.46 21.14 21.36 6,336,887
11/15/2016 20.79 21.2 20.621 21.14 9,575,964
11/14/2016 21.47 21.55 20.645 20.79 14,741,320
11/11/2016 21.72 21.85 21.445 21.5 6,699,281
11/10/2016 22.06 22.34 21.78 21.88 11,747,000
11/09/2016 21.98 22.24 21.2 21.84 17,142,960
11/08/2016 21.96 22.33 21.78 22.25 8,933,356
11/07/2016 21.85 22.05 21.79 22.04 8,110,012
11/04/2016 21.49 21.88 21.21 21.56 8,685,008
11/03/2016 21.56 21.87 21.49 21.54 8,039,955
11/02/2016 21.71 21.8 21.58 21.6 7,536,588
11/01/2016 22 22.04 21.545 21.71 8,187,307
10/31/2016 21.93 22.19 21.8 22 10,905,040
10/28/2016 21.46 22.43 21.4 22.09 17,381,980
10/27/2016 22.17 22.1865 21.43 21.49 16,056,470
10/26/2016 22.45 22.54 21.82 22.09 18,703,110
10/25/2016 22.97 22.97 22.37 22.44 12,362,580
10/24/2016 22.96 23.04 22.86 22.97 6,670,695
10/21/2016 22.84 22.91 22.62 22.82 7,186,803
10/20/2016 22.86 23.03 22.675 23.01 8,655,859
10/19/2016 23.24 23.27 22.87 22.87 6,632,064
10/18/2016 23.01 23.18 22.83 23.12 4,979,577
10/17/2016 22.91 22.95 22.76 22.82 5,110,817
10/14/2016 23.24 23.3 22.93 22.95 6,897,460
10/13/2016 23.05 23.25 22.88 23.15 10,033,360
10/12/2016 23.16 23.39 23.11 23.18 10,648,160
10/11/2016 23.62 23.74 23.01 23.16 9,876,325
10/10/2016 23.62 23.88 23.55 23.77 4,034,929
10/07/2016 23.58 23.65 23.37 23.48 5,147,868
10/06/2016 23.38 23.56 23.29 23.48 6,142,147
10/05/2016 23.28 23.51 23.27 23.43 5,976,084
10/04/2016 23.52 23.635 23.18 23.28 5,918,442
10/03/2016 23.68 23.69 23.39 23.5 4,793,062
09/30/2016 23.35 23.91 23.24 23.8 8,829,513
09/29/2016 23.74 23.815 23.16 23.3 7,277,699
09/28/2016 23.73 23.77 23.565 23.75 6,611,798
09/27/2016 23.73 23.78 23.41 23.72 12,317,210
09/26/2016 23.59 23.81 23.51 23.73 8,161,993
09/23/2016 23.64 23.825 23.54 23.71 7,409,316
09/22/2016 23.83 23.89 23.465 23.73 9,681,389
09/21/2016 23.36 23.78 23.35 23.73 6,855,950
09/20/2016 23.73 23.76 23.26 23.31 12,077,320
09/19/2016 23.6 23.77 23.455 23.51 7,587,829
09/16/2016 23.57 23.68 23.375 23.5 13,251,650
09/15/2016 23.15 23.77 23.14 23.62 13,201,250
09/14/2016 23.33 23.43 22.95 23.11 17,885,750
09/13/2016 23.6 23.73 23.15 23.26 11,436,560
09/12/2016 23.37 23.81 23.1 23.75 7,481,969
09/09/2016 24.28 24.28 23.51 23.51 7,695,481
09/08/2016 24.34 24.51 24.2899 24.48 5,542,631
09/07/2016 24.28 24.45 24.25 24.41 6,155,121
09/06/2016 24.27 24.39 24.194 24.33 4,777,366
09/02/2016 24.4 24.43 24.12 24.26 5,511,491
09/01/2016 24.07 24.35 23.85 24.33 9,115,567
08/31/2016 24.24 24.293 23.82 23.82 9,533,137
08/30/2016 24.3 24.33 24.07 24.21 3,580,397
08/29/2016 24.03 24.355 24.02 24.3 6,932,297
08/26/2016 23.85 24.0389 23.695 23.97 6,743,311
08/25/2016 23.61 23.98 23.51 23.77 7,808,986
08/24/2016 24.09 24.13 23.56 23.63 4,879,145
08/23/2016 24.16 24.33 24.08 24.11 4,339,079
08/22/2016 24.17 24.17 24.01 24.12 3,185,465
08/19/2016 23.92 24.18 23.88 24.17 4,712,158
08/18/2016 23.9 24.11 23.81 23.96 5,172,906
08/17/2016 23.9 23.94 23.78 23.9 6,405,207
08/16/2016 23.81 23.98 23.765 23.87 6,466,285
08/15/2016 23.98 24.08 23.83 23.97 5,015,963
08/12/2016 23.86 23.89 23.71 23.89 4,258,606
08/11/2016 23.9 23.95 23.74 23.86 6,190,066
08/10/2016 24.14 24.1644 23.78 23.88 6,040,023
08/09/2016 23.98 24.22 23.88 24.15 7,090,781
08/08/2016 24.16 24.18 23.82 23.88 6,959,412
08/05/2016 24.16 24.24 24.07 24.14 5,601,926
08/04/2016 23.82 24.2 23.74 24.14 8,459,686
08/03/2016 24.17 24.215 23.75 23.84 6,151,457
08/02/2016 24.34 24.425 23.985 24.17 7,115,984
08/01/2016 24.38 24.715 24.34 24.43 7,267,286
07/29/2016 24.33 24.56 23.98 24.28 13,047,320
07/28/2016 24.44 24.79 23.83 24.34 24,280,810
07/27/2016 23.99 24.11 23.52 23.66 10,723,290
07/26/2016 23.71 23.99 23.64 23.98 6,304,860
07/25/2016 23.92 23.98 23.62 23.7 7,567,593
07/22/2016 23.86 24.01 23.7 23.92 11,054,200
07/21/2016 24.18 24.28 23.73 23.92 7,737,643
07/20/2016 24.04 24.45 23.82 24.26 10,868,360
07/19/2016 23.54 23.81 23.5 23.75 7,539,426
07/18/2016 23.66 23.71 23.51 23.58 5,210,764
07/15/2016 23.89 23.94 23.52 23.58 6,094,254
07/14/2016 23.79 23.86 23.66 23.78 7,583,495
07/13/2016 23.7 23.77 23.55 23.63 7,704,495
07/12/2016 23.83 23.99 23.58 23.64 11,958,680
07/11/2016 23.96 23.99 23.76 23.77 6,357,124
07/08/2016 23.8 23.97 23.66 23.9 6,861,125
07/07/2016 23.67 23.8 23.535 23.66 7,007,229
07/06/2016 23.21 23.69 23.16 23.67 12,576,750
07/05/2016 23.29 23.43 23.21 23.3 10,843,270
07/01/2016 23.4 23.485 23.29 23.41 8,180,220
06/30/2016 23.07 23.37 23.04 23.37 11,094,750
06/29/2016 22.55 23.12 22.55 23.03 12,689,580
06/28/2016 22.2 22.37 22.1 22.35 14,216,360
06/27/2016 22.22 22.28 21.83 21.98 14,233,130
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for BSX





Research Brokers before you trade

Want to trade FX?





Smart Portfolio