NYSE - Delayed Quote USD

Boston Scientific Corporation (BSX)

47.80 +0.85 (+1.81%)

At close: September 4 at 4:00:02 PM EDT

47.19 -0.61 (-1.28%)

After hours: September 4 at 7:59:46 PM EDT

Trade BSX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	46.92	48.06	46.83	47.80	47.80	15,502,400
Sep 3, 2026	48.58	49.27	46.80	46.95	46.95	19,732,200
Sep 2, 2026	47.91	49.66	47.91	48.37	48.37	17,014,500
Sep 1, 2026	49.12	49.12	47.27	48.08	48.08	12,002,100
Aug 31, 2026	46.40	48.97	46.09	48.30	48.30	18,900,700
Aug 28, 2026	46.85	47.22	46.50	46.84	46.84	17,145,900
Aug 27, 2026	48.00	48.07	46.61	46.67	46.67	16,277,200
Aug 26, 2026	47.00	48.54	46.90	48.17	48.17	36,584,800
Aug 25, 2026	48.79	50.04	48.54	49.86	49.86	17,364,400
Aug 24, 2026	50.29	50.38	48.77	49.01	49.01	22,024,900
Aug 21, 2026	49.22	50.90	49.01	50.37	50.37	35,986,800
Aug 20, 2026	51.64	51.80	49.36	49.37	49.37	20,390,500
Aug 19, 2026	50.80	52.56	50.66	52.01	52.01	16,834,200
Aug 18, 2026	52.38	52.53	50.45	50.47	50.47	11,724,300
Aug 17, 2026	51.71	52.07	51.24	51.43	51.43	18,151,300
Aug 14, 2026	52.83	52.99	51.70	51.83	51.83	16,297,700
Aug 13, 2026	51.57	52.34	51.22	51.69	51.69	15,700,000
Aug 12, 2026	50.50	51.74	50.02	51.42	51.42	20,673,100
Aug 11, 2026	50.27	51.50	50.13	51.19	51.19	13,453,100
Aug 10, 2026	49.54	50.82	49.54	50.46	50.46	18,994,500
Aug 7, 2026	49.50	50.12	49.06	49.31	49.31	11,447,000
Aug 6, 2026	49.23	50.16	48.88	49.30	49.30	21,399,000
Aug 5, 2026	49.47	49.49	47.10	47.74	47.74	16,512,100
Aug 4, 2026	48.11	49.21	47.98	49.09	49.09	21,565,100
Aug 3, 2026	47.82	48.92	47.50	48.43	48.43	20,380,000
Jul 31, 2026	45.84	46.80	44.43	46.73	46.73	18,691,900
Jul 30, 2026	45.27	46.20	44.55	46.00	46.00	25,889,300
Jul 29, 2026	42.67	46.88	42.55	46.04	46.04	51,286,700
Jul 28, 2026	46.42	47.16	45.81	46.06	46.06	26,905,700
Jul 27, 2026	44.60	46.32	44.59	45.51	45.51	20,039,000
Jul 24, 2026	43.97	44.71	43.72	44.25	44.25	20,689,900
Jul 23, 2026	42.73	43.69	42.50	43.58	43.58	16,535,700
Jul 22, 2026	43.77	43.77	42.69	42.97	42.97	11,201,200
Jul 21, 2026	43.06	43.72	42.88	43.19	43.19	25,009,800
Jul 20, 2026	43.79	44.35	43.46	43.77	43.77	13,129,900
Jul 17, 2026	45.22	45.25	43.76	44.03	44.03	15,522,200
Jul 16, 2026	44.18	45.45	43.76	44.62	44.62	18,783,100
Jul 15, 2026	42.65	43.61	42.20	43.04	43.04	14,531,500
Jul 14, 2026	43.50	43.50	42.28	42.63	42.63	20,088,300
Jul 13, 2026	45.34	45.43	44.36	44.65	44.65	13,165,900
Jul 10, 2026	45.47	45.51	44.23	44.77	44.77	12,043,100
Jul 9, 2026	44.53	45.11	44.10	44.99	44.99	12,400,300
Jul 8, 2026	44.70	44.98	44.01	44.81	44.81	13,549,500
Jul 7, 2026	45.40	46.37	45.09	45.30	45.30	13,000,700
Jul 6, 2026	44.81	45.30	43.84	44.60	44.60	17,118,500
Jul 2, 2026	43.73	45.80	43.45	45.14	45.14	26,345,000
Jul 1, 2026	43.21	43.76	42.71	43.06	43.06	25,515,500
Jun 30, 2026	43.31	43.41	42.25	42.68	42.68	42,986,700
Jun 29, 2026	44.74	44.92	43.37	43.48	43.48	21,895,400
Jun 26, 2026	44.40	45.22	44.02	44.23	44.23	30,011,500
Jun 25, 2026	44.21	45.28	43.89	44.20	44.20	19,819,900
Jun 24, 2026	45.48	45.83	44.12	44.46	44.46	20,964,000
Jun 23, 2026	44.63	45.69	44.40	45.60	45.60	18,696,100
Jun 22, 2026	44.95	45.22	44.05	44.33	44.33	16,784,700
Jun 18, 2026	45.06	45.48	44.44	45.29	45.29	30,855,000
Jun 17, 2026	46.60	46.70	44.79	44.95	44.95	20,824,300
Jun 16, 2026	47.25	47.25	46.20	46.92	46.92	11,144,100
Jun 15, 2026	47.16	47.73	46.19	46.76	46.76	16,285,200
Jun 12, 2026	47.60	47.80	45.99	46.91	46.91	16,762,400
Jun 11, 2026	48.26	48.65	46.91	47.17	47.17	18,903,200
Jun 10, 2026	48.88	48.92	47.81	48.34	48.34	22,676,600
Jun 9, 2026	48.76	49.86	48.66	48.96	48.96	18,210,800
Jun 8, 2026	48.05	49.07	47.88	48.70	48.70	15,381,600
Jun 5, 2026	49.45	50.14	48.28	48.55	48.55	20,257,900
Jun 4, 2026	48.56	49.47	48.27	48.85	48.85	22,783,700
Jun 3, 2026	47.81	48.59	47.17	47.69	47.69	24,677,000
Jun 2, 2026	48.00	48.43	47.37	47.68	47.68	21,665,400
Jun 1, 2026	48.31	48.66	47.35	47.98	47.98	29,188,500
May 29, 2026	48.72	49.30	48.13	48.31	48.31	37,280,100
May 28, 2026	50.14	50.44	48.41	49.11	49.11	44,935,200
May 27, 2026	53.13	53.20	50.04	50.46	50.46	52,740,500
May 26, 2026	57.75	58.14	57.26	57.64	57.64	15,258,000
May 22, 2026	57.60	58.51	57.39	57.78	57.78	11,738,100
May 21, 2026	56.03	57.17	55.82	57.15	57.15	12,841,400
May 20, 2026	56.68	56.94	55.33	56.67	56.67	15,398,800
May 19, 2026	56.47	57.59	56.24	56.81	56.81	22,605,200
May 18, 2026	53.56	56.33	53.45	55.92	55.92	16,769,100
May 15, 2026	54.19	54.40	52.52	52.68	52.68	14,843,300
May 14, 2026	53.27	53.69	52.75	53.55	53.55	14,595,100
May 13, 2026	53.27	54.29	52.81	53.06	53.06	17,994,200
May 12, 2026	53.95	54.48	53.49	54.10	54.10	15,917,800
May 11, 2026	53.77	54.20	53.15	53.37	53.37	21,607,600
May 8, 2026	56.33	56.62	53.63	53.93	53.93	20,841,300
May 7, 2026	56.84	58.18	56.40	56.57	56.57	25,541,300
May 6, 2026	55.81	56.10	54.98	56.00	56.00	18,680,200
May 5, 2026	57.01	57.01	55.88	55.98	55.98	12,544,100
May 4, 2026	56.65	57.69	56.53	56.85	56.85	13,975,300
May 1, 2026	57.93	58.17	56.50	56.50	56.50	18,311,900
Apr 30, 2026	57.08	57.90	56.05	57.61	57.61	21,709,400
Apr 29, 2026	57.71	57.83	56.17	57.15	57.15	20,669,100
Apr 28, 2026	60.21	60.52	58.02	58.45	58.45	16,900,200
Apr 27, 2026	61.21	61.73	59.93	59.95	59.95	17,643,100
Apr 24, 2026	65.80	65.97	61.96	62.07	62.07	17,691,300
Apr 23, 2026	65.57	66.88	64.93	65.69	65.69	31,271,600
Apr 22, 2026	62.51	65.32	61.78	64.87	64.87	40,404,700
Apr 21, 2026	60.74	61.68	59.39	59.52	59.52	26,846,600
Apr 20, 2026	63.16	63.66	60.60	60.99	60.99	16,505,600
Apr 17, 2026	64.08	64.89	63.90	64.23	64.23	12,090,100
Apr 16, 2026	64.77	65.56	63.35	63.42	63.42	10,656,900
Apr 15, 2026	64.04	65.15	63.70	64.61	64.61	12,030,700
Apr 14, 2026	63.50	64.48	63.14	63.82	63.82	12,354,700
Apr 13, 2026	61.50	63.18	61.44	63.18	63.18	12,228,000
Apr 10, 2026	61.52	61.79	60.84	61.79	61.79	14,774,200
Apr 9, 2026	62.15	62.36	60.59	61.28	61.28	12,702,100
Apr 8, 2026	62.84	63.55	62.13	62.56	62.56	14,972,400
Apr 7, 2026	62.15	62.26	60.90	61.86	61.86	18,325,200
Apr 6, 2026	62.32	63.30	62.18	62.59	62.59	11,189,700
Apr 2, 2026	62.05	63.20	61.80	62.82	62.82	13,895,600
Apr 1, 2026	63.72	64.23	61.96	62.00	62.00	19,486,600
Mar 31, 2026	63.48	63.91	61.44	62.75	62.75	29,867,300
Mar 30, 2026	64.20	65.71	61.25	62.93	62.93	43,461,800
Mar 27, 2026	70.03	70.13	68.85	69.17	69.17	16,012,500
Mar 26, 2026	69.40	71.20	69.35	70.17	70.17	12,968,400
Mar 25, 2026	69.00	70.10	68.60	69.78	69.78	9,440,600
Mar 24, 2026	69.12	69.25	68.03	68.15	68.15	11,772,000
Mar 23, 2026	70.04	70.54	68.85	69.54	69.54	10,959,400
Mar 20, 2026	69.77	70.65	69.38	69.48	69.48	20,129,800
Mar 19, 2026	71.13	71.78	69.06	69.89	69.89	13,040,000
Mar 18, 2026	70.73	71.94	70.12	71.28	71.28	8,988,300
Mar 17, 2026	70.13	71.91	70.10	71.20	71.20	12,770,000
Mar 16, 2026	69.22	70.03	69.02	69.79	69.79	8,681,500
Mar 13, 2026	68.96	69.60	68.41	69.13	69.13	11,660,800
Mar 12, 2026	69.63	69.87	67.56	68.55	68.55	12,436,600
Mar 11, 2026	70.14	70.40	68.19	69.63	69.63	12,530,700
Mar 10, 2026	71.39	71.71	69.78	69.96	69.96	14,271,200
Mar 9, 2026	70.32	72.37	69.52	71.90	71.90	11,651,100
Mar 6, 2026	72.90	72.94	71.08	71.35	71.35	10,031,300
Mar 5, 2026	71.80	73.13	70.75	72.99	72.99	12,819,200
Mar 4, 2026	73.53	73.77	71.83	72.21	72.21	15,541,700
Mar 3, 2026	75.52	76.37	72.89	73.85	73.85	16,684,600
Mar 2, 2026	76.28	76.68	75.33	76.22	76.22	11,111,900
Feb 27, 2026	75.27	76.87	75.27	76.85	76.85	21,487,600
Feb 26, 2026	74.00	75.87	73.66	75.75	75.75	13,022,400
Feb 25, 2026	74.81	74.91	73.44	73.48	73.48	15,587,900
Feb 24, 2026	74.50	75.70	73.81	75.15	75.15	14,189,000
Feb 23, 2026	74.27	75.32	74.26	74.37	74.37	10,224,400
Feb 20, 2026	75.46	75.58	74.46	74.58	74.58	12,592,400
Feb 19, 2026	76.10	76.87	75.52	75.72	75.72	10,979,900
Feb 18, 2026	76.22	76.36	75.31	76.28	76.28	9,344,900
Feb 17, 2026	75.03	76.82	75.00	76.29	76.29	14,259,300
Feb 13, 2026	74.82	76.37	74.43	74.73	74.73	13,452,400
Feb 12, 2026	73.38	75.29	73.16	74.12	74.12	16,871,900
Feb 11, 2026	74.12	74.50	72.69	73.47	73.47	20,102,900
Feb 10, 2026	74.65	75.42	73.92	74.25	74.25	21,080,700
Feb 9, 2026	75.61	75.79	74.08	74.12	74.12	21,133,700
Feb 6, 2026	77.24	79.17	75.12	76.27	76.27	34,885,700
Feb 5, 2026	77.35	78.63	74.86	77.64	77.64	38,316,900
Feb 4, 2026	81.38	81.78	75.00	75.50	75.50	78,234,500
Feb 3, 2026	91.54	93.13	90.83	91.62	91.62	20,357,400
Feb 2, 2026	93.15	94.18	91.65	91.87	91.87	15,424,000
Jan 30, 2026	93.05	94.25	92.02	93.53	93.53	14,303,200
Jan 29, 2026	93.06	93.32	91.45	92.33	92.33	19,051,100
Jan 28, 2026	93.32	94.46	92.94	93.79	93.79	8,507,000
Jan 27, 2026	93.23	93.92	92.70	93.61	93.61	9,610,600
Jan 26, 2026	92.15	94.75	91.92	93.55	93.55	14,662,500
Jan 23, 2026	91.50	92.60	90.89	92.51	92.51	13,613,100
Jan 22, 2026	91.92	93.07	90.92	91.29	91.29	11,698,700
Jan 21, 2026	91.70	92.29	90.44	91.71	91.71	14,160,900
Jan 20, 2026	88.21	91.54	87.03	91.20	91.20	20,605,200
Jan 16, 2026	90.02	90.02	88.04	88.07	88.07	17,377,000
Jan 15, 2026	88.26	90.91	87.22	90.03	90.03	27,909,100
Jan 14, 2026	93.92	93.99	92.79	93.74	93.74	7,270,300
Jan 13, 2026	95.35	95.45	92.69	94.14	94.14	11,108,200
Jan 12, 2026	97.90	97.90	95.34	95.72	95.72	7,209,600
Jan 9, 2026	98.95	99.09	97.24	97.64	97.64	9,795,700
Jan 8, 2026	98.90	100.90	98.34	98.38	98.38	9,736,300
Jan 7, 2026	98.28	99.15	98.12	98.65	98.65	9,701,000
Jan 6, 2026	95.85	98.09	95.10	97.79	97.79	6,651,100
Jan 5, 2026	94.28	95.78	93.86	95.48	95.48	7,533,300
Jan 2, 2026	95.72	95.84	94.23	94.71	94.71	6,030,600
Dec 31, 2025	96.12	96.33	95.27	95.35	95.35	4,219,600
Dec 30, 2025	95.56	96.17	95.50	96.01	96.01	3,991,700
Dec 29, 2025	96.46	96.64	95.53	95.76	95.76	5,579,400
Dec 26, 2025	96.14	96.31	95.81	96.06	96.06	3,295,100
Dec 24, 2025	95.92	96.25	95.55	96.13	96.13	2,079,600
Dec 23, 2025	95.81	96.25	95.69	96.09	96.09	5,824,700
Dec 22, 2025	95.76	96.57	95.20	96.43	96.43	8,969,200
Dec 19, 2025	96.85	97.27	95.46	95.61	95.61	16,423,000
Dec 18, 2025	95.00	97.05	94.66	96.11	96.11	15,706,900
Dec 17, 2025	93.77	95.99	93.58	94.48	94.48	12,335,900
Dec 16, 2025	91.59	93.17	90.42	92.95	92.95	14,569,600
Dec 15, 2025	92.80	93.12	91.77	92.19	92.19	11,765,300
Dec 12, 2025	92.21	93.38	91.53	92.58	92.58	7,775,100
Dec 11, 2025	92.96	93.89	91.45	91.75	91.75	11,749,700
Dec 10, 2025	92.35	93.55	91.86	92.70	92.70	11,593,600
Dec 9, 2025	94.45	94.84	92.26	92.53	92.53	12,670,400
Dec 8, 2025	96.91	97.07	92.73	93.84	93.84	14,721,300
Dec 5, 2025	98.05	98.69	97.02	97.52	97.52	8,145,400
Dec 4, 2025	98.65	99.27	97.15	97.72	97.72	9,407,600
Dec 3, 2025	99.00	99.34	97.64	98.57	98.57	9,868,900
Dec 2, 2025	101.06	101.82	98.99	99.02	99.02	7,977,800
Dec 1, 2025	101.63	101.91	100.88	101.01	101.01	5,614,200
Nov 28, 2025	101.55	101.73	100.50	101.58	101.58	2,819,000
Nov 26, 2025	100.92	101.69	100.90	100.96	100.96	5,310,100
Nov 25, 2025	98.85	101.77	98.74	101.36	101.36	8,827,500
Nov 24, 2025	96.29	98.29	96.13	98.04	98.04	17,698,500
Nov 21, 2025	96.45	98.35	96.07	96.88	96.88	13,388,300
Nov 20, 2025	97.34	98.36	96.34	96.60	96.60	7,939,000
Nov 19, 2025	99.34	99.44	95.99	97.01	97.01	16,170,100
Nov 18, 2025	101.50	101.90	99.14	99.22	99.22	10,109,400
Nov 17, 2025	102.27	102.71	101.26	101.76	101.76	6,765,400
Nov 14, 2025	104.40	104.62	102.63	102.69	102.69	9,709,100
Nov 13, 2025	103.30	105.65	102.61	104.98	104.98	10,338,000
Nov 12, 2025	102.50	104.63	102.30	104.13	104.13	7,530,700
Nov 11, 2025	101.40	102.61	101.33	102.50	102.50	6,006,800
Nov 10, 2025	99.34	101.30	98.84	100.91	100.91	8,236,200
Nov 7, 2025	99.00	100.31	98.71	100.02	100.02	7,046,500
Nov 6, 2025	98.41	99.11	97.45	99.05	99.05	6,809,700
Nov 5, 2025	98.38	99.22	97.73	98.90	98.90	6,443,300
Nov 4, 2025	98.98	99.33	98.25	98.84	98.84	6,945,600
Nov 3, 2025	100.75	100.80	98.06	98.59	98.59	8,031,600
Oct 31, 2025	100.41	101.15	99.94	100.72	100.72	7,273,900
Oct 30, 2025	100.76	102.27	100.49	100.57	100.57	6,834,600
Oct 29, 2025	100.62	100.94	99.72	100.30	100.30	6,969,100
Oct 28, 2025	102.31	102.86	100.92	100.97	100.97	5,612,200
Oct 27, 2025	101.39	102.57	100.55	102.43	102.43	6,857,600
Oct 24, 2025	102.85	102.99	101.03	101.11	101.11	6,798,400
Oct 23, 2025	104.29	105.49	102.34	102.39	102.39	11,114,500
Oct 22, 2025	103.10	105.00	101.52	103.85	103.85	17,749,300
Oct 21, 2025	99.83	100.33	99.29	99.90	99.90	8,955,900
Oct 20, 2025	99.70	101.02	99.59	100.53	100.53	9,309,700
Oct 17, 2025	97.84	99.38	97.53	99.24	99.24	6,499,600
Oct 16, 2025	98.01	99.30	97.25	97.78	97.78	8,221,000
Oct 15, 2025	95.93	99.61	95.59	97.71	97.71	9,149,300
Oct 14, 2025	94.71	96.41	94.53	96.24	96.24	6,098,000
Oct 13, 2025	95.13	95.80	94.56	94.95	94.95	7,105,500
Oct 10, 2025	97.30	97.78	95.37	95.41	95.41	8,056,000
Oct 9, 2025	97.18	97.66	96.68	97.28	97.28	7,724,300
Oct 8, 2025	96.29	96.82	95.50	96.79	96.79	7,135,900
Oct 7, 2025	96.56	96.73	95.38	95.90	95.90	8,180,400
Oct 6, 2025	97.50	97.58	96.07	96.70	96.70	7,797,300
Oct 3, 2025	96.16	98.48	96.10	97.32	97.32	10,768,100
Oct 2, 2025	95.73	97.25	94.89	96.22	96.22	11,943,300
Oct 1, 2025	97.95	99.01	90.69	95.85	95.85	22,363,700
Sep 30, 2025	97.35	98.89	95.84	97.63	97.63	13,273,700
Sep 29, 2025	98.11	98.48	96.80	97.04	97.04	12,025,300
Sep 26, 2025	98.95	100.00	98.11	98.18	98.18	8,188,400
Sep 25, 2025	98.06	98.30	96.02	98.14	98.14	9,434,100
Sep 24, 2025	97.78	98.80	96.97	98.06	98.06	14,130,300
Sep 23, 2025	96.17	98.30	96.02	97.69	97.69	14,592,800
Sep 22, 2025	97.85	97.89	96.38	97.03	97.03	11,013,300
Sep 19, 2025	98.90	98.90	96.85	97.83	97.83	16,833,800
Sep 18, 2025	98.82	98.82	97.15	98.23	98.23	13,867,100
Sep 17, 2025	98.98	99.34	97.47	98.50	98.50	12,061,900
Sep 16, 2025	99.57	99.86	98.20	98.98	98.98	20,889,900
Sep 15, 2025	102.81	103.11	99.68	99.87	99.87	12,020,500
Sep 12, 2025	103.76	104.43	102.48	102.71	102.71	10,541,800
Sep 11, 2025	105.41	105.72	103.52	104.34	104.34	8,283,200
Sep 10, 2025	108.00	108.07	103.69	105.23	105.23	10,385,000
Sep 9, 2025	107.89	109.50	107.88	108.09	108.09	5,241,100
Sep 8, 2025	107.46	108.68	106.80	108.14	108.14	7,455,500
Sep 5, 2025	107.11	108.25	106.72	107.22	107.22	4,063,400

SYK

ABT

MDT

GEHC

EW

DXCM

PEN

CATX

INSP

ZBH

Mobilize your Website

View Site in Mobile | Classic

Share by: