Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 76.71 | -1.00 | -1.29% | 77.70 | 77.99 | 76.54 | 5,594,323 |
| Jun 21 2024 | 77.71 | 0.71 | 0.92% | 77.10 | 77.81 | 76.90 | 9,973,198 |
| Jun 20 2024 | 77.00 | 0.69 | 0.90% | 76.42 | 77.26 | 76.40 | 8,718,052 |
| Jun 18 2024 | 76.31 | 0.12 | 0.16% | 76.13 | 76.49 | 75.38 | 5,365,615 |
| Jun 17 2024 | 76.19 | -0.57 | -0.74% | 76.38 | 76.72 | 75.96 | 6,443,362 |
| Jun 14 2024 | 76.76 | -0.20 | -0.26% | 76.85 | 77.03 | 76.43 | 3,540,283 |
| Jun 13 2024 | 76.96 | -0.45 | -0.58% | 77.11 | 77.30 | 76.25 | 4,054,218 |
| Jun 12 2024 | 77.41 | 0.26 | 0.34% | 77.21 | 77.64 | 76.68 | 3,115,135 |
| Jun 11 2024 | 77.15 | -0.27 | -0.35% | 77.57 | 77.57 | 76.75 | 3,754,636 |
| Jun 10 2024 | 77.42 | 0.31 | 0.40% | 76.95 | 77.53 | 76.70 | 3,470,186 |
| Jun 07 2024 | 77.11 | 0.99 | 1.30% | 76.37 | 77.555 | 76.35 | 6,805,191 |
| Jun 06 2024 | 76.12 | 0.23 | 0.30% | 75.75 | 76.3091 | 75.35 | 5,979,027 |
| Jun 05 2024 | 75.89 | -0.03 | -0.04% | 76.00 | 76.04 | 75.48 | 5,193,828 |
| Jun 04 2024 | 75.92 | 0.42 | 0.56% | 75.49 | 76.11 | 75.16 | 4,371,586 |
| Jun 03 2024 | 75.50 | -0.07 | -0.09% | 75.36 | 75.92 | 74.84 | 3,217,219 |
| May 31 2024 | 75.57 | 0.57 | 0.76% | 75.13 | 75.68 | 74.43 | 8,825,252 |
| May 30 2024 | 75.00 | 0.02 | 0.03% | 74.80 | 75.50 | 74.62 | 5,150,662 |
| May 29 2024 | 74.98 | -0.19 | -0.25% | 74.78 | 75.38 | 74.78 | 6,809,448 |
| May 28 2024 | 75.17 | -0.46 | -0.61% | 75.56 | 75.81 | 74.86 | 4,079,997 |
| May 24 2024 | 75.63 | 1.25 | 1.68% | 74.54 | 76.13 | 74.54 | 4,786,596 |
| May 23 2024 | 74.38 | -0.99 | -1.31% | 75.47 | 75.52 | 74.29 | 5,336,743 |
| May 22 2024 | 75.37 | -0.30 | -0.40% | 75.95 | 76.25 | 75.145 | 6,390,256 |
| May 21 2024 | 75.67 | 0.31 | 0.41% | 75.56 | 76.115 | 75.45 | 5,798,673 |
| May 20 2024 | 75.36 | 0.71 | 0.95% | 74.81 | 76.07 | 74.81 | 6,534,111 |
| May 17 2024 | 74.65 | 0.10 | 0.13% | 74.94 | 74.94 | 74.06 | 6,975,335 |
| May 16 2024 | 74.55 | 0.10 | 0.13% | 74.60 | 74.765 | 74.175 | 5,636,744 |
| May 15 2024 | 74.45 | 0.96 | 1.31% | 73.86 | 74.6713 | 73.86 | 4,492,475 |
| May 14 2024 | 73.49 | 0.68 | 0.93% | 72.60 | 73.64 | 72.31 | 5,848,509 |
| May 13 2024 | 72.81 | -0.88 | -1.19% | 73.69 | 73.83 | 72.66 | 6,180,832 |
| May 10 2024 | 73.69 | -0.41 | -0.55% | 74.20 | 74.30 | 73.535 | 3,783,758 |
| May 09 2024 | 74.10 | 1.38 | 1.90% | 73.19 | 74.145 | 72.74 | 6,398,517 |
| May 08 2024 | 72.72 | -0.71 | -0.97% | 73.51 | 73.66 | 72.61 | 5,054,029 |
| May 07 2024 | 73.43 | 0.88 | 1.21% | 72.70 | 73.50 | 72.62 | 4,151,513 |
| May 06 2024 | 72.55 | -0.30 | -0.41% | 73.04 | 73.27 | 72.42 | 4,922,823 |
| May 03 2024 | 72.85 | 0.82 | 1.14% | 72.22 | 73.075 | 71.82 | 7,452,080 |
| May 02 2024 | 72.03 | -0.18 | -0.25% | 72.47 | 72.56 | 70.97 | 7,660,978 |
| May 01 2024 | 72.21 | 0.34 | 0.47% | 71.61 | 72.99 | 71.144 | 6,047,088 |
| Apr 30 2024 | 71.87 | -0.63 | -0.87% | 72.34 | 72.79 | 71.735 | 8,713,116 |
| Apr 29 2024 | 72.50 | -0.67 | -0.92% | 73.08 | 73.17 | 71.75 | 9,463,879 |
| Apr 26 2024 | 73.17 | -0.09 | -0.12% | 72.88 | 73.613 | 72.64 | 8,786,462 |
| Apr 25 2024 | 73.26 | 0.35 | 0.48% | 73.18 | 73.635 | 72.935 | 7,911,708 |
| Apr 24 2024 | 72.91 | 3.92 | 5.68% | 73.14 | 74.39 | 72.55 | 15,525,960 |
| Apr 23 2024 | 68.99 | 0.97 | 1.43% | 68.32 | 69.00 | 67.80 | 9,068,144 |
| 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 | 6,374,667 |
| 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% | 68.38 | 68.795 | 67.943 | 5,042,318 |
| 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 | 67.98 | 5,286,095 |
| 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% | 67.615 | 67.77 | 67.09 | 4,673,633 |
| 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 |
