Quantcast

Historical Stock Prices

BSX 
$37.77
*  
0.05
0.13%
Get BSX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BSX now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 37.88 37.92 37.62 37.77 7,887,691
09/20/2018 37.64 37.92 37.55 37.82 4,683,717
09/19/2018 37.57 37.62 37.165 37.49 4,632,604
09/18/2018 37.18 37.76 37.11 37.62 5,835,281
09/17/2018 37.48 37.68 37.16 37.27 6,005,071
09/14/2018 37.43 37.555 37.155 37.39 8,077,300
09/13/2018 37.11 37.72 37.09 37.62 14,285,320
09/12/2018 36.07 36.53 35.725 36.44 5,693,580
09/11/2018 35.8 36.24 35.43 36.14 5,396,389
09/10/2018 36.03 36.055 35.7 35.84 3,764,042
09/07/2018 36.32 36.38 35.81 35.85 4,509,852
09/06/2018 35.66 36.135 35.64 35.99 5,033,032
09/05/2018 36.02 36.025 35.38 35.75 5,798,674
09/04/2018 36.01 36.45 35.83 36.05 8,512,809
08/31/2018 35.4 35.58 35.395 35.56 5,012,795
08/30/2018 35.23 35.67 35.22 35.4 4,209,158
08/29/2018 35.16 35.69 35.16 35.54 6,682,556
08/28/2018 35.07 35.3 34.955 35.06 5,536,270
08/27/2018 34.87 35.055 34.65 34.94 4,224,902
08/24/2018 34.45 34.82 34.41 34.72 5,511,109
08/23/2018 34.41 34.66 34.26 34.35 3,701,950
08/22/2018 34.34 34.55 34.08 34.47 4,152,456
08/21/2018 34.7 34.86 34.49 34.49 6,858,677
08/20/2018 34.5 34.75 34.12 34.57 5,176,586
08/17/2018 34.35 34.62 34.12 34.41 4,967,210
08/16/2018 35 35.06 34.16 34.29 7,195,675
08/15/2018 33.6 35.26 33.52 34.89 15,959,920
08/14/2018 33.35 33.79 33.3 33.7 7,462,422
08/13/2018 33.58 33.84 33.29 33.3 4,515,313
08/10/2018 33.74 33.88 33.355 33.55 4,482,194
08/09/2018 34.22 34.42 33.76 33.85 8,309,138
08/08/2018 34.23 34.59 34.07 34.29 9,790,839
08/07/2018 33.15 33.295 33.02 33.22 4,182,060
08/06/2018 33.46 33.5 33.05 33.15 5,421,799
08/03/2018 33.42 33.55 33.12 33.53 4,425,877
08/02/2018 33.29 33.4 32.9 33.38 6,234,907
08/01/2018 33.55 33.73 33.3 33.39 5,737,242
07/31/2018 33.08 33.86 33.08 33.61 9,438,063
07/30/2018 33.72 33.745 32.87 32.93 9,795,950
07/27/2018 34.38 34.4 33.5799 33.77 5,458,797
07/26/2018 34.5 34.63 34.08 34.33 6,308,340
07/25/2018 32.27 34.34 32.27 34.32 11,988,640
07/24/2018 33.79 33.86 33.23 33.57 9,192,767
07/23/2018 33.72 33.865 33.42 33.71 5,740,310
07/20/2018 33.54 33.99 33.54 33.77 5,145,321
07/19/2018 33.73 33.865 33.605 33.72 2,756,800
07/18/2018 33.95 34.15 33.48 33.74 6,430,876
07/17/2018 33.16 34.16 33.11 33.95 8,603,863
07/16/2018 33.15 33.35 32.91 33.15 7,234,801
07/13/2018 33.56 33.65 33.26 33.35 4,994,380
07/12/2018 33.69 33.785 33.32 33.34 4,704,207
07/11/2018 33.22 33.52 33.1 33.34 4,035,350
07/10/2018 33.94 34.09 33.52 33.56 6,804,519
07/09/2018 33.82 33.975 33.58 33.79 3,759,487
07/06/2018 33.39 33.76 33.31 33.61 4,170,625
07/05/2018 33.23 33.65 32.7 33.22 6,534,017
07/03/2018 32.94 33.35 32.85 33.21 4,172,956
07/02/2018 32.51 32.91 32.35 32.83 4,860,858
06/29/2018 32.5 32.88 32.42 32.7 8,648,289
06/28/2018 31.87 32.63 31.78 32.5 5,674,082
06/27/2018 32.21 32.645 31.85 31.85 5,918,321
06/26/2018 32.18 32.255 31.85 32 5,636,318
06/25/2018 32.61 32.62 31.88 32.12 4,095,774
06/22/2018 32.33 33.03 32.22 32.62 9,684,054
06/21/2018 32.28 32.575 32.05 32.15 4,476,979
*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?

Smart Portfolio