BSX
Boston Scientific Corporation BSX
$44.03
-0.59
(-1.32%)
Pullback · -0.61σ
Price alert —
Loading…
Sign in to get a one-time email the moment BSX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $45.22 | $45.25 | $43.76 | $44.03 | 15.5M |
| 2026-07-16 | $44.18 | $45.45 | $43.76 | $44.62 | 18.8M |
| 2026-07-15 | $42.65 | $43.61 | $42.20 | $43.04 | 14.5M |
| 2026-07-14 | $43.50 | $43.50 | $42.28 | $42.63 | 20.1M |
| 2026-07-13 | $45.34 | $45.43 | $44.36 | $44.65 | 13.2M |
| 2026-07-10 | $45.47 | $45.51 | $44.23 | $44.77 | 12.0M |
| 2026-07-09 | $44.53 | $45.11 | $44.10 | $44.99 | 12.4M |
| 2026-07-08 | $44.70 | $44.98 | $44.01 | $44.81 | 13.5M |
| 2026-07-07 | $45.40 | $46.37 | $45.09 | $45.30 | 13.0M |
| 2026-07-06 | $44.81 | $45.30 | $43.84 | $44.60 | 17.1M |
| 2026-07-02 | $43.73 | $45.80 | $43.45 | $45.14 | 26.3M |
| 2026-07-01 | $43.21 | $43.76 | $42.71 | $43.06 | 25.5M |
| 2026-06-30 | $43.31 | $43.41 | $42.25 | $42.68 | 43.0M |
| 2026-06-29 | $44.74 | $44.92 | $43.37 | $43.48 | 21.9M |
| 2026-06-26 | $44.40 | $45.22 | $44.02 | $44.23 | 30.0M |
| 2026-06-25 | $44.21 | $45.28 | $43.89 | $44.20 | 19.8M |
| 2026-06-24 | $45.48 | $45.83 | $44.12 | $44.46 | 21.0M |
| 2026-06-23 | $44.63 | $45.69 | $44.40 | $45.60 | 18.7M |
| 2026-06-22 | $44.95 | $45.22 | $44.05 | $44.33 | 16.8M |
| 2026-06-18 | $45.06 | $45.48 | $44.44 | $45.29 | 30.9M |
| 2026-06-17 | $46.60 | $46.70 | $44.79 | $44.95 | 20.8M |
| 2026-06-16 | $47.25 | $47.25 | $46.20 | $46.92 | 11.1M |
| 2026-06-15 | $47.16 | $47.73 | $46.19 | $46.76 | 16.3M |
| 2026-06-12 | $47.60 | $47.80 | $45.99 | $46.91 | 16.8M |
| 2026-06-11 | $48.26 | $48.65 | $46.91 | $47.17 | 18.9M |
| 2026-06-10 | $48.88 | $48.92 | $47.81 | $48.34 | 22.7M |
| 2026-06-09 | $48.76 | $49.86 | $48.66 | $48.96 | 18.2M |
| 2026-06-08 | $48.05 | $49.07 | $47.88 | $48.70 | 15.4M |
| 2026-06-05 | $49.45 | $50.14 | $48.28 | $48.55 | 20.3M |
| 2026-06-04 | $48.56 | $49.47 | $48.27 | $48.85 | 22.8M |
| 2026-06-03 | $47.81 | $48.59 | $47.17 | $47.69 | 24.7M |
| 2026-06-02 | $48.00 | $48.43 | $47.37 | $47.68 | 21.7M |
| 2026-06-01 | $48.31 | $48.66 | $47.35 | $47.98 | 29.2M |
| 2026-05-29 | $48.72 | $49.30 | $48.13 | $48.31 | 37.3M |
| 2026-05-28 | $50.14 | $50.44 | $48.41 | $49.11 | 44.9M |
| 2026-05-27 | $53.13 | $53.20 | $50.04 | $50.46 | 52.7M |
| 2026-05-26 | $57.75 | $58.14 | $57.26 | $57.64 | 15.3M |
| 2026-05-22 | $57.60 | $58.51 | $57.39 | $57.78 | 11.7M |
| 2026-05-21 | $56.03 | $57.17 | $55.82 | $57.15 | 12.8M |
| 2026-05-20 | $56.68 | $56.94 | $55.33 | $56.67 | 15.4M |
| 2026-05-19 | $56.47 | $57.59 | $56.24 | $56.81 | 22.6M |
| 2026-05-18 | $53.56 | $56.33 | $53.45 | $55.92 | 16.8M |
| 2026-05-15 | $54.19 | $54.40 | $52.52 | $52.68 | 14.8M |
| 2026-05-14 | $53.27 | $53.69 | $52.75 | $53.55 | 14.6M |
| 2026-05-13 | $53.27 | $54.29 | $52.81 | $53.06 | 18.0M |
| 2026-05-12 | $53.95 | $54.48 | $53.49 | $54.10 | 15.9M |
| 2026-05-11 | $53.77 | $54.20 | $53.15 | $53.37 | 21.6M |
| 2026-05-08 | $56.33 | $56.62 | $53.63 | $53.93 | 20.8M |
| 2026-05-07 | $56.84 | $58.18 | $56.40 | $56.57 | 25.5M |
| 2026-05-06 | $55.81 | $56.10 | $54.98 | $56.00 | 18.7M |
| 2026-05-05 | $57.01 | $57.01 | $55.88 | $55.98 | 12.5M |
| 2026-05-04 | $56.65 | $57.69 | $56.53 | $56.85 | 14.0M |
| 2026-05-01 | $57.93 | $58.17 | $56.50 | $56.50 | 18.3M |
| 2026-04-30 | $57.08 | $57.90 | $56.05 | $57.61 | 21.7M |
| 2026-04-29 | $57.71 | $57.83 | $56.17 | $57.15 | 20.7M |
| 2026-04-28 | $60.21 | $60.52 | $58.02 | $58.45 | 16.9M |
| 2026-04-27 | $61.21 | $61.73 | $59.93 | $59.95 | 17.6M |
| 2026-04-24 | $65.80 | $65.97 | $61.96 | $62.07 | 17.7M |
| 2026-04-23 | $65.57 | $66.88 | $64.93 | $65.69 | 31.3M |
| 2026-04-22 | $62.51 | $65.32 | $61.78 | $64.87 | 40.4M |
| 2026-04-21 | $60.74 | $61.68 | $59.39 | $59.52 | 26.8M |
| 2026-04-20 | $63.16 | $63.66 | $60.60 | $60.99 | 16.5M |
| 2026-04-17 | $64.08 | $64.89 | $63.90 | $64.23 | 12.1M |
| 2026-04-16 | $64.77 | $65.56 | $63.35 | $63.42 | 10.7M |
| 2026-04-15 | $64.04 | $65.15 | $63.70 | $64.61 | 12.0M |
| 2026-04-14 | $63.50 | $64.48 | $63.14 | $63.82 | 12.4M |
| 2026-04-13 | $61.50 | $63.18 | $61.44 | $63.18 | 12.2M |
| 2026-04-10 | $61.52 | $61.79 | $60.84 | $61.79 | 14.8M |
| 2026-04-09 | $62.15 | $62.36 | $60.59 | $61.28 | 12.7M |
| 2026-04-08 | $62.84 | $63.55 | $62.13 | $62.56 | 15.0M |
| 2026-04-07 | $62.15 | $62.26 | $60.90 | $61.86 | 18.3M |
| 2026-04-06 | $62.32 | $63.30 | $62.18 | $62.59 | 11.2M |
| 2026-04-02 | $62.05 | $63.20 | $61.80 | $62.82 | 13.9M |
| 2026-04-01 | $63.72 | $64.23 | $61.96 | $62.00 | 19.5M |
| 2026-03-31 | $63.48 | $63.91 | $61.44 | $62.75 | 29.9M |
| 2026-03-30 | $64.20 | $65.71 | $61.25 | $62.93 | 43.5M |
| 2026-03-27 | $70.03 | $70.13 | $68.85 | $69.17 | 16.0M |
| 2026-03-26 | $69.40 | $71.20 | $69.35 | $70.17 | 13.0M |
| 2026-03-25 | $69.00 | $70.10 | $68.60 | $69.78 | 9.4M |
| 2026-03-24 | $69.12 | $69.25 | $68.03 | $68.15 | 11.8M |
| 2026-03-23 | $70.04 | $70.54 | $68.85 | $69.54 | 11.0M |
| 2026-03-20 | $69.77 | $70.65 | $69.38 | $69.48 | 20.1M |
| 2026-03-19 | $71.13 | $71.78 | $69.06 | $69.89 | 13.0M |
| 2026-03-18 | $70.73 | $71.94 | $70.12 | $71.28 | 9.0M |
| 2026-03-17 | $70.13 | $71.91 | $70.10 | $71.20 | 12.8M |
| 2026-03-16 | $69.22 | $70.03 | $69.02 | $69.79 | 8.7M |
| 2026-03-13 | $68.96 | $69.60 | $68.41 | $69.13 | 11.7M |
| 2026-03-12 | $69.63 | $69.87 | $67.56 | $68.55 | 12.4M |
| 2026-03-11 | $70.14 | $70.40 | $68.19 | $69.63 | 12.5M |
| 2026-03-10 | $71.39 | $71.71 | $69.78 | $69.96 | 14.3M |
| 2026-03-09 | $70.32 | $72.37 | $69.52 | $71.90 | 11.7M |
| 2026-03-06 | $72.90 | $72.94 | $71.08 | $71.35 | 10.0M |
| 2026-03-05 | $71.80 | $73.13 | $70.75 | $72.99 | 12.8M |
| 2026-03-04 | $73.53 | $73.77 | $71.83 | $72.21 | 15.5M |
| 2026-03-03 | $75.52 | $76.37 | $72.89 | $73.85 | 16.7M |
| 2026-03-02 | $76.28 | $76.68 | $75.33 | $76.22 | 11.1M |
| 2026-02-27 | $75.27 | $76.87 | $75.27 | $76.85 | 21.5M |
| 2026-02-26 | $74.00 | $75.87 | $73.66 | $75.75 | 13.0M |
| 2026-02-25 | $74.81 | $74.91 | $73.44 | $73.48 | 15.6M |
| 2026-02-24 | $74.50 | $75.70 | $73.81 | $75.15 | 14.2M |
| 2026-02-23 | $74.27 | $75.32 | $74.26 | $74.37 | 10.2M |
| 2026-02-20 | $75.46 | $75.58 | $74.46 | $74.58 | 12.6M |
| 2026-02-19 | $76.10 | $76.87 | $75.52 | $75.72 | 11.0M |
| 2026-02-18 | $76.22 | $76.36 | $75.31 | $76.28 | 9.3M |
| 2026-02-17 | $75.03 | $76.82 | $75.00 | $76.29 | 14.3M |
| 2026-02-13 | $74.82 | $76.37 | $74.43 | $74.73 | 13.5M |
| 2026-02-12 | $73.38 | $75.29 | $73.16 | $74.12 | 16.9M |
| 2026-02-11 | $74.12 | $74.50 | $72.69 | $73.47 | 20.1M |
| 2026-02-10 | $74.65 | $75.42 | $73.92 | $74.25 | 21.1M |
| 2026-02-09 | $75.61 | $75.79 | $74.08 | $74.12 | 21.1M |
| 2026-02-06 | $77.24 | $79.17 | $75.12 | $76.27 | 34.9M |
| 2026-02-05 | $77.35 | $78.63 | $74.86 | $77.64 | 38.3M |
| 2026-02-04 | $81.38 | $81.78 | $75.00 | $75.50 | 78.2M |
| 2026-02-03 | $91.54 | $93.13 | $90.83 | $91.62 | 20.4M |
| 2026-02-02 | $93.15 | $94.18 | $91.65 | $91.87 | 15.4M |
| 2026-01-30 | $93.05 | $94.25 | $92.02 | $93.53 | 14.3M |
| 2026-01-29 | $93.06 | $93.32 | $91.45 | $92.33 | 19.1M |
| 2026-01-28 | $93.32 | $94.46 | $92.94 | $93.79 | 8.5M |
| 2026-01-27 | $93.23 | $93.92 | $92.70 | $93.61 | 9.6M |
| 2026-01-26 | $92.15 | $94.75 | $91.92 | $93.55 | 14.7M |
| 2026-01-23 | $91.50 | $92.60 | $90.89 | $92.51 | 13.6M |
| 2026-01-22 | $91.92 | $93.07 | $90.92 | $91.29 | 11.7M |
| 2026-01-21 | $91.70 | $92.29 | $90.44 | $91.71 | 14.2M |
| 2026-01-20 | $88.21 | $91.54 | $87.03 | $91.20 | 20.6M |