Boston Scientific

BSX
🏛️ usa →
97.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.81 43.07 42.47 42.48 4.2M
2021-12-30 43.17 43.42 42.95 42.99 3.5M
2021-12-29 43.31 43.42 43.02 43.17 3.4M
2021-12-28 43.11 43.59 43.02 43.24 5.5M
2021-12-27 42.71 43.18 42.52 43.12 4.1M
2021-12-23 42.53 43.04 42.24 42.72 6.4M
2021-12-22 41.06 42.20 41.00 42.16 7.7M
2021-12-21 39.97 41.15 39.83 41.11 9.4M
2021-12-20 40.31 40.31 39.27 39.50 11.7M
2021-12-17 40.38 41.48 40.13 40.86 11.2M
2021-12-16 40.28 41.17 40.23 40.43 13.2M
2021-12-15 40.83 41.09 39.78 40.24 14.2M
2021-12-14 41.29 41.49 40.70 40.85 6.6M
2021-12-13 41.05 41.74 41.00 41.43 5.9M
2021-12-10 41.38 41.53 40.90 41.17 4.6M
2021-12-09 41.38 41.87 40.95 41.28 5.9M
2021-12-08 41.42 41.87 41.32 41.66 4.6M
2021-12-07 41.24 42.06 41.05 41.40 10.1M
2021-12-06 39.88 41.28 39.76 40.70 9.0M
2021-12-03 39.83 40.09 38.98 39.46 8.7M
2021-12-02 38.27 39.68 38.18 39.60 11.1M
2021-12-01 38.71 39.42 38.11 38.14 10.4M
2021-11-30 38.42 39.07 37.96 38.07 14.7M
2021-11-29 38.85 39.20 38.44 38.59 9.5M
2021-11-26 40.00 40.17 38.44 38.57 9.3M
2021-11-24 40.22 40.78 40.13 40.70 7.8M
2021-11-23 40.55 41.08 39.78 40.23 11.6M
2021-11-22 41.12 41.21 40.45 40.70 6.6M
2021-11-19 41.15 41.17 40.50 41.03 8.0M
2021-11-18 41.65 41.65 40.82 41.21 7.2M
2021-11-17 41.82 42.02 41.39 41.61 6.7M
2021-11-16 41.31 41.64 40.88 41.42 9.6M
2021-11-15 42.18 42.27 41.16 41.34 9.6M
2021-11-12 42.12 42.27 41.62 42.07 9.9M
2021-11-11 42.46 42.62 41.67 41.96 9.4M
2021-11-10 42.62 43.02 42.34 42.45 4.8M
2021-11-09 43.34 43.39 42.56 42.79 4.9M
2021-11-08 43.30 43.53 42.72 43.35 7.1M
2021-11-05 42.55 44.57 42.50 43.16 14.6M
2021-11-04 42.98 43.19 42.08 42.50 7.2M
2021-11-03 43.11 43.31 42.32 42.91 10.4M
2021-11-02 43.06 43.50 42.56 43.21 13.0M
2021-11-01 43.30 43.42 42.76 42.80 8.2M
2021-10-29 43.08 43.28 42.58 43.13 7.2M
2021-10-28 43.53 43.84 43.07 43.24 5.7M
2021-10-27 45.12 45.43 43.58 43.73 7.0M
2021-10-26 44.66 44.76 44.28 44.32 5.3M
2021-10-25 44.99 45.02 44.44 44.49 5.2M
2021-10-22 44.80 45.12 44.59 44.84 3.7M
2021-10-21 44.30 44.93 44.05 44.87 5.9M
2021-10-20 44.46 45.00 44.23 44.47 7.8M
2021-10-19 43.23 44.47 43.11 44.13 6.1M
2021-10-18 43.01 43.05 42.26 42.80 4.1M
2021-10-15 43.58 43.68 43.05 43.40 5.5M
2021-10-14 42.06 43.37 42.06 43.25 6.8M
2021-10-13 42.15 42.33 41.75 41.79 5.6M
2021-10-12 42.29 42.49 41.95 42.09 4.1M
2021-10-11 42.98 43.24 42.10 42.14 3.8M
2021-10-08 43.63 44.02 43.10 43.16 4.2M
2021-10-07 43.20 44.25 43.20 43.62 6.8M
2021-10-06 42.18 42.91 41.86 42.86 5.3M
2021-10-05 42.52 43.23 42.43 42.44 5.4M
2021-10-04 43.53 43.78 42.01 42.41 8.9M
2021-10-01 43.49 44.03 43.20 43.80 4.8M
2021-09-30 43.91 44.28 43.38 43.39 6.7M
2021-09-29 43.84 44.20 43.72 43.89 5.1M
2021-09-28 44.22 44.32 43.47 43.67 4.9M
2021-09-27 44.51 44.81 44.23 44.46 4.8M
2021-09-24 44.90 45.10 44.39 44.70 4.3M
2021-09-23 44.51 45.40 44.32 45.00 8.2M
2021-09-22 43.43 44.94 43.23 44.31 8.9M
2021-09-21 44.02 44.36 43.34 43.36 6.3M
2021-09-20 43.80 44.08 43.24 43.64 7.6M
2021-09-17 44.53 44.71 43.92 44.37 8.4M
2021-09-16 45.01 45.12 44.64 44.90 5.3M
2021-09-15 44.88 45.37 44.62 45.01 5.3M
2021-09-14 44.54 45.01 44.10 44.85 4.6M
2021-09-13 44.72 44.88 43.82 44.21 5.8M
2021-09-10 45.41 45.56 44.25 44.46 5.1M
2021-09-09 45.50 45.95 45.27 45.41 4.9M
2021-09-08 45.03 45.80 44.86 45.51 5.5M
2021-09-07 44.66 45.16 44.27 45.10 3.6M
2021-09-03 45.00 45.12 44.46 44.92 8.2M
2021-09-02 45.80 45.87 44.95 45.06 7.3M
2021-09-01 45.33 45.70 44.91 45.58 5.4M
2021-08-31 44.89 45.27 44.68 45.15 6.8M
2021-08-30 44.88 45.09 44.63 44.83 3.7M
2021-08-27 44.85 45.04 44.59 44.80 4.0M
2021-08-26 44.71 44.89 44.52 44.66 4.0M
2021-08-25 44.68 45.31 44.46 44.81 4.3M
2021-08-24 44.16 45.68 44.01 44.85 7.9M
2021-08-23 44.50 44.60 43.82 43.99 10.1M
2021-08-20 44.20 44.51 43.94 44.44 5.2M
2021-08-19 43.99 44.57 43.80 44.27 4.6M
2021-08-18 45.08 45.10 44.06 44.09 10.5M
2021-08-17 44.63 45.38 44.37 45.15 8.5M
2021-08-16 44.30 44.71 44.09 44.66 5.3M
2021-08-13 44.00 44.37 43.85 44.33 3.1M
2021-08-12 43.66 44.26 43.48 44.07 5.0M
2021-08-11 42.81 43.95 42.71 43.63 7.6M
2021-08-10 43.84 43.98 42.13 42.65 14.9M
2021-08-09 44.70 44.87 43.68 43.81 5.9M
2021-08-06 44.71 44.74 44.29 44.70 5.6M
2021-08-05 44.45 44.66 44.06 44.65 6.5M
2021-08-04 45.38 45.60 44.24 44.26 8.1M
2021-08-03 45.90 45.93 45.16 45.54 7.7M
2021-08-02 45.77 46.29 45.34 45.88 10.0M
2021-07-30 45.19 45.93 45.01 45.60 9.1M
2021-07-29 45.52 45.57 44.92 45.32 5.2M
2021-07-28 45.41 45.80 44.83 45.43 8.2M
2021-07-27 44.63 46.03 43.78 45.51 14.1M
2021-07-26 43.87 44.08 43.68 43.97 5.9M
2021-07-23 43.85 44.27 43.69 44.12 5.2M
2021-07-22 43.63 43.92 43.18 43.55 4.8M
2021-07-21 43.19 43.83 43.02 43.58 7.6M
2021-07-20 41.32 43.00 41.31 42.79 8.0M
2021-07-19 41.66 41.83 40.93 41.23 6.3M
2021-07-16 42.31 42.43 41.98 42.10 5.5M
2021-07-15 42.42 42.55 41.86 42.16 6.1M
2021-07-14 43.24 43.34 42.65 42.74 4.2M
2021-07-13 43.39 43.52 43.00 43.06 4.1M
2021-07-12 43.36 43.62 43.36 43.49 3.8M
2021-07-09 43.67 43.83 43.39 43.59 4.1M
2021-07-08 43.46 43.54 42.79 43.34 6.0M
2021-07-07 43.72 43.99 43.54 43.93 5.4M
2021-07-06 43.79 43.80 43.25 43.62 6.7M
2021-07-02 43.40 44.00 43.21 43.92 5.0M
2021-07-01 42.78 43.51 42.69 43.36 5.8M
2021-06-30 43.30 43.30 42.44 42.76 8.9M
2021-06-29 43.37 43.50 42.98 43.23 5.4M
2021-06-28 44.00 44.22 43.04 43.33 6.8M
2021-06-25 43.87 44.27 43.84 44.10 6.9M
2021-06-24 43.99 44.20 43.71 43.71 6.3M
2021-06-23 43.79 43.97 43.62 43.79 3.8M
2021-06-22 43.53 43.92 43.29 43.83 5.6M
2021-06-21 43.30 43.82 43.17 43.60 6.7M
2021-06-18 43.11 43.36 42.81 43.02 8.8M
2021-06-17 42.72 43.50 42.70 43.35 6.6M
2021-06-16 42.81 43.03 42.53 42.78 4.9M
2021-06-15 42.70 42.93 42.39 42.75 6.4M
2021-06-14 42.94 42.94 42.37 42.54 5.0M
2021-06-11 42.76 42.93 42.38 42.91 5.4M
2021-06-10 42.49 42.91 42.39 42.84 4.0M
2021-06-09 42.05 42.40 42.02 42.33 3.9M
2021-06-08 42.37 42.39 41.43 42.02 4.8M
2021-06-07 42.21 42.70 42.01 42.14 7.5M
2021-06-04 41.78 42.12 41.40 42.03 5.5M
2021-06-03 41.36 41.54 40.87 41.35 5.7M
2021-06-02 43.00 43.06 41.55 41.61 11.3M
2021-06-01 42.82 43.20 42.50 42.93 8.2M
2021-05-28 42.36 42.86 42.08 42.55 5.7M
2021-05-27 42.05 42.23 41.78 41.96 8.0M
2021-05-26 41.52 42.35 41.05 41.83 10.5M
2021-05-25 43.01 43.34 42.68 43.03 5.9M
2021-05-24 42.37 42.98 42.20 42.80 7.8M
2021-05-21 42.14 42.64 42.07 42.11 5.2M
2021-05-20 41.36 42.28 41.23 41.92 4.4M
2021-05-19 41.26 41.50 41.04 41.43 5.9M
2021-05-18 41.73 42.19 41.66 41.77 5.2M
2021-05-17 41.50 41.82 41.23 41.72 5.6M
2021-05-14 41.84 42.04 41.54 41.55 4.4M
2021-05-13 41.51 41.88 41.33 41.61 5.0M
2021-05-12 42.34 42.34 41.23 41.35 9.9M
2021-05-11 43.15 43.38 42.37 42.53 10.9M
2021-05-10 43.16 43.61 43.08 43.25 6.1M
2021-05-07 43.10 43.83 42.99 43.13 6.1M
2021-05-06 43.03 43.11 42.62 43.04 8.3M
2021-05-05 43.47 43.67 43.05 43.09 6.8M
2021-05-04 43.50 43.50 43.09 43.33 9.1M
2021-05-03 43.60 43.79 43.44 43.63 7.6M
2021-04-30 43.84 43.96 43.36 43.60 12.7M
2021-04-29 44.28 44.30 43.63 44.10 8.8M
2021-04-28 43.86 44.63 43.75 44.24 16.1M
2021-04-27 41.99 42.76 41.59 42.41 8.4M
2021-04-26 42.81 42.91 42.23 42.27 11.2M
2021-04-23 42.60 42.94 42.58 42.73 9.9M
2021-04-22 42.31 42.80 42.03 42.57 12.0M
2021-04-21 41.24 42.54 41.00 42.31 14.8M
2021-04-20 40.82 41.73 40.71 41.13 10.5M
2021-04-19 40.79 40.97 40.52 40.88 6.5M
2021-04-16 41.14 41.18 40.59 40.91 7.5M
2021-04-15 39.88 41.06 39.84 40.86 8.6M
2021-04-14 39.34 39.98 39.33 39.67 4.1M
2021-04-13 39.22 39.48 39.10 39.41 6.6M
2021-04-12 39.26 39.47 38.88 39.34 4.1M
2021-04-09 38.77 39.33 38.55 39.32 5.4M
2021-04-08 38.93 39.12 38.65 38.72 4.0M
2021-04-07 38.96 39.22 38.74 38.85 4.9M
2021-04-06 39.20 39.25 38.85 38.95 7.7M
2021-04-05 38.87 39.13 38.73 39.04 5.0M
2021-04-01 38.61 38.79 38.00 38.58 5.6M
2021-03-31 39.00 39.10 38.54 38.65 5.8M
2021-03-30 38.40 39.06 38.26 38.96 5.9M
2021-03-29 38.04 38.82 38.00 38.59 6.1M
2021-03-26 37.95 38.25 37.53 38.22 7.6M
2021-03-25 37.68 37.98 37.13 37.92 5.7M
2021-03-24 37.23 38.01 37.20 37.58 7.3M
2021-03-23 38.22 38.22 37.15 37.24 6.1M
2021-03-22 38.17 38.63 37.95 38.23 5.8M
2021-03-19 38.19 38.63 37.61 38.17 12.3M
2021-03-18 38.85 38.97 38.16 38.19 8.4M
2021-03-17 38.95 39.24 38.67 38.88 6.7M
2021-03-16 39.33 39.52 38.61 38.86 6.2M
2021-03-15 39.00 39.48 38.56 39.40 7.0M
2021-03-12 38.62 39.04 38.51 38.85 5.3M
2021-03-11 39.29 39.34 38.62 38.65 6.5M
2021-03-10 39.79 39.81 39.24 39.34 7.7M
2021-03-09 39.50 40.13 39.43 39.55 13.6M
2021-03-08 39.53 39.99 39.13 39.52 9.6M
2021-03-05 38.36 39.71 38.19 39.54 12.8M
2021-03-04 39.02 39.08 37.53 37.93 8.5M
2021-03-03 38.69 39.01 38.31 38.82 6.7M
2021-03-02 38.90 38.99 38.57 38.76 6.1M
2021-03-01 39.12 39.18 38.47 38.90 7.8M
2021-02-26 39.51 39.69 38.73 38.78 13.5M
2021-02-25 39.54 39.96 39.31 39.67 11.7M
2021-02-24 38.75 39.86 38.67 39.53 9.3M
2021-02-23 39.20 39.62 38.73 38.75 10.2M
2021-02-22 37.92 39.34 37.85 39.20 10.9M
2021-02-19 37.60 38.07 37.19 38.03 9.4M
2021-02-18 37.28 37.75 36.88 37.52 6.4M
2021-02-17 37.62 37.77 37.37 37.50 6.1M
2021-02-16 38.28 38.46 37.69 37.93 8.8M
2021-02-12 38.75 38.82 38.18 38.39 12.4M
2021-02-11 39.01 39.15 38.60 38.87 5.5M
2021-02-10 39.25 39.50 38.52 38.85 8.8M
2021-02-09 39.51 39.60 38.68 39.25 11.6M
2021-02-08 38.92 39.68 38.92 39.57 10.4M
2021-02-05 39.00 39.40 38.81 38.96 19.2M
2021-02-04 37.50 39.06 37.41 38.76 16.0M
2021-02-03 36.45 37.58 36.30 37.45 16.7M
2021-02-02 36.05 37.07 35.97 36.64 12.5M
2021-02-01 35.83 36.15 35.22 35.95 12.3M
2021-01-29 36.12 36.69 35.05 35.44 18.9M
2021-01-28 35.93 36.57 35.60 36.34 16.5M
2021-01-27 36.25 36.38 35.66 35.82 15.1M
2021-01-26 36.75 36.89 36.49 36.64 5.9M
2021-01-25 36.89 37.14 36.44 36.78 6.2M
2021-01-22 37.53 37.59 37.00 37.03 7.4M
2021-01-21 36.70 37.74 36.50 37.52 12.2M
2021-01-20 36.28 36.82 36.07 36.66 7.6M
2021-01-19 36.89 36.89 35.94 36.27 8.1M
2021-01-15 36.16 36.57 35.88 36.33 15.1M
2021-01-14 36.10 36.46 35.90 36.16 10.2M
2021-01-13 35.25 36.18 35.20 36.06 9.9M
2021-01-12 36.30 36.37 34.58 35.33 19.6M
2021-01-11 36.38 36.54 36.17 36.44 7.2M
2021-01-08 36.58 37.04 36.52 36.75 7.3M
2021-01-07 36.76 36.81 36.35 36.56 7.3M
2021-01-06 35.97 36.93 35.87 36.76 13.2M
2021-01-05 35.39 36.47 35.13 36.24 14.8M
2021-01-04 36.08 36.10 35.03 35.27 14.1M