Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 68.02 | 0.69 | 1.02% | 67.63 | 68.605 | 66.80 | 7,657,028 |
| Apr 19 2024 | 67.33 | -0.09 | -0.13% | 67.87 | 68.08 | 66.905 | 6,951,274 |
| Apr 18 2024 | 67.42 | -0.54 | -0.79% | 68.05 | 68.20 | 67.215 | 5,946,637 |
| Apr 17 2024 | 67.96 | -0.16 | -0.23% | 68.17 | 68.33 | 67.455 | 6,177,611 |
| Apr 16 2024 | 68.12 | 0.68 | 1.01% | 67.90 | 68.665 | 67.37 | 6,661,724 |
| Apr 15 2024 | 67.44 | -0.63 | -0.93% | 68.73 | 68.96 | 67.40 | 6,527,088 |
| Apr 12 2024 | 68.07 | -0.77 | -1.12% | 68.33 | 68.53 | 67.76 | 4,995,118 |
| Apr 11 2024 | 68.84 | 0.19 | 0.28% | 68.97 | 69.21 | 68.535 | 6,439,161 |
| Apr 10 2024 | 68.65 | -0.01 | -0.01% | 68.02 | 68.795 | 67.943 | 5,199,860 |
| Apr 09 2024 | 68.66 | -0.03 | -0.04% | 68.68 | 68.94 | 67.95 | 4,917,448 |
| Apr 08 2024 | 68.69 | 0.13 | 0.19% | 68.52 | 68.795 | 68.031 | 4,912,624 |
| Apr 05 2024 | 68.56 | 0.81 | 1.20% | 67.98 | 68.785 | 67.83 | 5,342,322 |
| Apr 04 2024 | 67.75 | -0.38 | -0.56% | 68.70 | 69.20 | 67.685 | 5,834,090 |
| Apr 03 2024 | 68.13 | 0.68 | 1.01% | 67.70 | 68.57 | 67.565 | 6,590,917 |
| Apr 02 2024 | 67.45 | -0.65 | -0.95% | 67.69 | 67.92 | 67.09 | 4,886,318 |
| Apr 01 2024 | 68.10 | -0.39 | -0.57% | 68.42 | 68.54 | 67.90 | 2,970,085 |
| Mar 28 2024 | 68.49 | -0.13 | -0.19% | 68.78 | 68.915 | 68.33 | 6,533,472 |
| Mar 27 2024 | 68.62 | 0.68 | 1.00% | 68.17 | 68.66 | 67.90 | 4,069,095 |
| Mar 26 2024 | 67.94 | 0.65 | 0.97% | 67.25 | 68.125 | 67.25 | 5,283,749 |
| Mar 25 2024 | 67.29 | -0.33 | -0.49% | 67.65 | 67.85 | 67.275 | 3,313,419 |
| Mar 22 2024 | 67.62 | 0.06 | 0.09% | 67.21 | 67.865 | 66.911 | 4,463,365 |
| Mar 21 2024 | 67.56 | 0.12 | 0.18% | 67.43 | 67.84 | 67.31 | 4,165,681 |
| Mar 20 2024 | 67.44 | -0.35 | -0.52% | 67.72 | 67.825 | 67.035 | 3,882,470 |
| Mar 19 2024 | 67.79 | 0.55 | 0.82% | 67.44 | 67.84 | 67.03 | 5,416,918 |
| Mar 18 2024 | 67.24 | 1.01 | 1.52% | 66.19 | 67.425 | 66.16 | 5,833,678 |
| Mar 15 2024 | 66.23 | -0.63 | -0.94% | 66.24 | 66.91 | 65.87 | 8,850,862 |
| Mar 14 2024 | 66.86 | 0.82 | 1.24% | 65.94 | 66.91 | 65.52 | 7,327,704 |
| Mar 13 2024 | 66.04 | -1.45 | -2.15% | 67.60 | 67.6001 | 65.98 | 9,235,658 |
| Mar 12 2024 | 67.49 | 1.37 | 2.07% | 66.05 | 67.68 | 66.04 | 6,462,531 |
| Mar 11 2024 | 66.12 | -1.54 | -2.28% | 67.53 | 67.69 | 66.035 | 7,972,711 |
| Mar 08 2024 | 67.66 | -0.16 | -0.24% | 67.70 | 68.065 | 67.33 | 6,257,662 |
| Mar 07 2024 | 67.82 | 0.40 | 0.59% | 67.70 | 68.00 | 67.42 | 5,282,820 |
| Mar 06 2024 | 67.42 | 0.40 | 0.60% | 67.10 | 67.435 | 66.84 | 6,400,931 |
| Mar 05 2024 | 67.02 | -0.41 | -0.61% | 67.60 | 67.6725 | 66.77 | 7,208,798 |
| Mar 04 2024 | 67.43 | 0.30 | 0.45% | 67.04 | 67.45 | 66.80 | 7,853,463 |
| Mar 01 2024 | 67.13 | 0.92 | 1.39% | 66.35 | 67.40 | 66.30 | 5,663,982 |
| Feb 29 2024 | 66.21 | -0.78 | -1.16% | 66.83 | 66.84 | 65.995 | 9,710,704 |
| Feb 28 2024 | 66.99 | 0.56 | 0.84% | 66.46 | 67.00 | 66.297 | 4,742,456 |
| Feb 27 2024 | 66.43 | -0.24 | -0.36% | 66.26 | 66.71 | 66.15 | 4,021,302 |
| Feb 26 2024 | 66.67 | -0.33 | -0.49% | 66.83 | 67.32 | 66.64 | 4,368,906 |
| Feb 23 2024 | 67.00 | 0.26 | 0.39% | 66.89 | 67.32 | 66.65 | 4,599,920 |
| Feb 22 2024 | 66.74 | 0.99 | 1.51% | 65.76 | 66.9075 | 65.75 | 4,871,963 |
| Feb 21 2024 | 65.75 | -0.47 | -0.71% | 66.14 | 66.35 | 65.335 | 6,759,832 |
| Feb 20 2024 | 66.22 | 0.40 | 0.61% | 65.86 | 66.66 | 65.79 | 7,580,310 |
| Feb 16 2024 | 65.82 | -0.27 | -0.41% | 66.35 | 66.86 | 65.76 | 7,300,427 |
| Feb 15 2024 | 66.09 | 0.14 | 0.21% | 66.12 | 66.23 | 65.485 | 5,718,539 |
| Feb 14 2024 | 65.95 | 0.98 | 1.51% | 65.55 | 66.00 | 65.005 | 5,498,098 |
| Feb 13 2024 | 64.97 | -0.02 | -0.03% | 64.65 | 65.4075 | 64.545 | 6,911,522 |
| Feb 12 2024 | 64.99 | -0.51 | -0.78% | 65.45 | 65.45 | 64.56 | 4,659,263 |
| Feb 09 2024 | 65.50 | 0.48 | 0.74% | 65.06 | 65.605 | 64.85 | 7,168,249 |
| Feb 08 2024 | 65.02 | -0.21 | -0.32% | 65.13 | 65.135 | 64.39 | 6,823,660 |
| Feb 07 2024 | 65.23 | 0.44 | 0.68% | 64.85 | 65.43 | 64.785 | 6,807,063 |
| Feb 06 2024 | 64.79 | 0.33 | 0.51% | 64.68 | 64.83 | 64.08 | 5,522,122 |
| Feb 05 2024 | 64.46 | 0.09 | 0.14% | 64.24 | 65.0001 | 64.142 | 7,195,438 |
| Feb 02 2024 | 64.37 | -0.45 | -0.69% | 65.00 | 65.00 | 64.105 | 10,866,013 |
| Feb 01 2024 | 64.82 | 1.56 | 2.47% | 64.47 | 64.905 | 63.39 | 10,526,711 |
| Jan 31 2024 | 63.26 | 1.84 | 3.00% | 64.30 | 64.49 | 62.635 | 13,910,106 |
| Jan 30 2024 | 61.42 | 0.11 | 0.18% | 61.32 | 61.47 | 61.085 | 7,255,436 |
| Jan 29 2024 | 61.31 | 0.18 | 0.29% | 60.91 | 61.34 | 60.78 | 5,560,120 |
| Jan 26 2024 | 61.13 | 0.30 | 0.49% | 61.08 | 61.31 | 60.72 | 5,748,141 |
| Jan 25 2024 | 60.83 | 0.91 | 1.52% | 60.27 | 60.86 | 59.97 | 6,908,071 |
| Jan 24 2024 | 59.92 | -0.70 | -1.15% | 60.51 | 60.81 | 59.85 | 11,283,975 |
