Mail

BSX - Boston Scientific Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	51.13	51.54	50.91	51.28	51.28	5,210,600
08 Jun 2023	50.63	51.12	50.40	51.07	51.07	4,288,200
07 Jun 2023	50.58	50.84	50.43	50.70	50.70	6,631,400
06 Jun 2023	51.33	51.52	50.34	50.67	50.67	12,634,000
05 Jun 2023	51.96	52.05	51.24	51.40	51.40	6,616,800
02 Jun 2023	51.59	51.94	51.48	51.82	51.82	5,608,100
01 Jun 2023	51.30	51.85	50.98	51.50	51.50	8,584,100
31 May 2023	50.46	51.75	50.09	51.48	51.48	15,443,900
30 May 2023	51.22	51.53	50.41	50.49	50.49	9,862,900
26 May 2023	51.51	51.92	50.93	51.06	51.06	8,497,500
25 May 2023	51.96	51.96	51.34	51.54	51.54	8,922,600
24 May 2023	51.40	52.31	51.23	51.93	51.93	10,569,000
23 May 2023	53.26	53.58	51.38	51.50	51.50	12,851,300
22 May 2023	53.64	54.17	53.60	53.68	53.68	7,007,800
19 May 2023	53.53	53.78	53.18	53.64	53.64	8,495,900
18 May 2023	53.41	53.58	53.21	53.44	53.44	8,038,700
17 May 2023	53.93	54.04	52.86	53.41	53.41	7,134,400
16 May 2023	53.71	54.08	53.36	53.77	53.77	5,515,300
15 May 2023	53.37	54.00	53.37	53.68	53.68	11,013,700
12 May 2023	53.41	53.47	52.94	53.34	53.34	8,251,100
11 May 2023	53.16	53.65	53.00	53.39	53.39	9,018,400
10 May 2023	53.34	53.67	52.82	53.22	53.22	6,123,000
09 May 2023	53.14	53.52	52.75	53.09	53.09	11,125,100
08 May 2023	51.24	53.42	51.17	53.12	53.12	14,045,400
05 May 2023	52.05	52.12	51.12	51.54	51.54	9,163,100
04 May 2023	52.43	52.77	51.91	51.94	51.94	8,878,400
03 May 2023	53.13	53.48	52.58	52.69	52.69	7,358,700
02 May 2023	52.82	53.47	52.24	52.90	52.90	8,739,200
01 May 2023	52.20	52.86	52.09	52.80	52.80	7,483,500
28 Apr 2023	51.88	52.86	51.72	52.12	52.12	13,505,100
27 Apr 2023	50.90	52.07	50.64	52.03	52.03	9,057,200
26 Apr 2023	52.70	52.70	50.00	51.10	51.10	20,199,000
25 Apr 2023	51.45	51.78	50.98	51.11	51.11	14,788,100
24 Apr 2023	51.20	51.54	50.43	51.34	51.34	11,731,700
21 Apr 2023	53.05	53.21	50.59	51.11	51.11	24,525,000
20 Apr 2023	52.85	53.20	52.47	52.62	52.62	11,486,800
19 Apr 2023	52.25	52.92	52.06	52.89	52.89	10,602,300
18 Apr 2023	51.96	52.05	51.41	51.61	51.61	7,082,800
17 Apr 2023	51.98	52.21	51.51	51.74	51.74	5,930,700
14 Apr 2023	51.39	51.83	51.39	51.77	51.77	9,464,900
13 Apr 2023	51.30	51.76	51.20	51.50	51.50	6,397,700
12 Apr 2023	51.04	51.69	50.95	51.11	51.11	9,666,700
11 Apr 2023	50.46	50.86	50.44	50.73	50.73	5,832,800
10 Apr 2023	49.90	50.35	49.67	50.34	50.34	5,185,700
06 Apr 2023	50.80	50.80	49.74	50.08	50.08	9,622,900
05 Apr 2023	50.18	50.87	50.14	50.74	50.74	7,175,400
04 Apr 2023	49.77	50.39	49.67	50.07	50.07	9,726,900
03 Apr 2023	49.98	49.98	49.38	49.72	49.72	11,372,800
31 Mar 2023	49.80	50.21	49.69	50.03	50.03	11,585,700
30 Mar 2023	49.31	49.66	49.10	49.60	49.60	8,146,400
29 Mar 2023	49.00	49.46	48.92	49.08	49.08	9,333,100
28 Mar 2023	48.49	48.87	48.10	48.60	48.60	7,820,000
27 Mar 2023	48.42	48.61	48.15	48.33	48.33	5,754,200
24 Mar 2023	47.90	48.31	47.52	48.22	48.22	10,069,300
23 Mar 2023	47.97	48.40	47.64	47.94	47.94	7,203,600
22 Mar 2023	48.83	49.22	48.06	48.07	48.07	10,461,900
21 Mar 2023	48.83	48.95	48.38	48.84	48.84	6,580,500
20 Mar 2023	48.05	48.85	47.93	48.83	48.83	9,053,900
17 Mar 2023	48.18	48.29	47.80	47.95	47.95	10,689,300
16 Mar 2023	47.55	48.40	47.32	48.30	48.30	7,845,500
15 Mar 2023	47.70	48.00	47.41	47.97	47.97	10,654,300
14 Mar 2023	47.99	48.41	47.77	48.31	48.31	10,208,300
13 Mar 2023	46.33	48.05	46.21	47.60	47.60	10,575,700
10 Mar 2023	47.06	47.39	46.20	46.48	46.48	7,840,300
09 Mar 2023	47.19	47.52	46.72	47.06	47.06	6,083,600
08 Mar 2023	46.84	47.07	46.68	46.89	46.89	5,738,600
07 Mar 2023	47.77	47.95	46.80	47.02	47.02	7,311,500
06 Mar 2023	47.79	48.11	47.56	47.74	47.74	6,288,900
03 Mar 2023	47.38	47.95	47.22	47.82	47.82	8,236,800
02 Mar 2023	46.69	47.40	46.56	47.25	47.25	4,591,800
01 Mar 2023	46.76	46.88	46.44	46.82	46.82	7,522,400
28 Feb 2023	46.80	47.03	46.71	46.72	46.72	7,207,200
27 Feb 2023	47.29	47.49	46.69	46.82	46.82	7,524,600
24 Feb 2023	46.79	47.20	46.47	47.01	47.01	8,910,900
23 Feb 2023	46.61	47.27	46.39	47.18	47.18	7,734,000
22 Feb 2023	46.07	46.99	46.07	46.61	46.61	10,653,600
21 Feb 2023	46.15	46.37	45.93	46.23	46.23	8,177,300
17 Feb 2023	46.35	46.79	46.24	46.54	46.54	7,973,300
16 Feb 2023	46.79	46.98	46.43	46.48	46.48	6,152,200
15 Feb 2023	47.08	47.42	46.96	47.29	47.29	4,057,000
14 Feb 2023	47.64	47.97	46.98	47.28	47.28	5,390,000
13 Feb 2023	47.37	47.97	47.37	47.69	47.69	6,177,100
10 Feb 2023	47.09	47.34	46.86	47.23	47.23	5,400,500
09 Feb 2023	47.77	47.95	46.97	47.06	47.06	4,633,100
08 Feb 2023	47.94	48.25	47.39	47.59	47.59	6,169,500
07 Feb 2023	47.07	48.27	47.05	48.09	48.09	5,284,000
06 Feb 2023	48.23	48.23	47.55	47.66	47.66	6,015,500
03 Feb 2023	48.00	48.87	47.87	48.50	48.50	13,028,800
02 Feb 2023	47.65	48.19	47.10	48.07	48.07	12,435,000
01 Feb 2023	46.62	47.71	46.50	47.54	47.54	15,305,000
31 Jan 2023	45.88	46.36	45.57	46.25	46.25	10,902,500
30 Jan 2023	45.84	45.97	45.64	45.81	45.81	7,455,800
27 Jan 2023	46.21	46.35	45.74	45.91	45.91	7,336,500
26 Jan 2023	46.26	46.38	45.83	46.35	46.35	4,858,300
25 Jan 2023	45.51	46.13	45.44	46.12	46.12	5,050,300
24 Jan 2023	45.84	45.95	45.44	45.84	45.84	6,100,900
23 Jan 2023	45.62	46.07	45.56	45.85	45.85	5,085,100
20 Jan 2023	45.54	45.71	45.01	45.62	45.62	5,414,400
19 Jan 2023	44.79	45.81	44.79	45.46	45.46	7,546,100
18 Jan 2023	46.05	46.17	45.01	45.09	45.09	6,572,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...