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
2023-12-29 57.00 58.34 56.77 57.81 10.7M
2023-12-28 55.98 56.47 55.85 56.28 3.4M
2023-12-27 55.86 56.09 55.75 56.02 3.2M
2023-12-26 55.82 56.18 55.69 55.99 2.8M
2023-12-22 55.85 56.03 55.60 55.90 5.4M
2023-12-21 55.20 55.70 54.96 55.65 5.1M
2023-12-20 55.56 55.73 54.95 54.98 5.8M
2023-12-19 55.40 55.87 55.20 55.82 5.9M
2023-12-18 55.80 56.03 55.45 55.51 6.3M
2023-12-15 55.79 56.04 55.10 55.81 10.5M
2023-12-14 56.89 56.90 55.79 56.18 8.3M
2023-12-13 56.04 56.55 55.94 56.48 6.8M
2023-12-12 55.41 55.98 55.14 55.95 4.6M
2023-12-11 54.86 55.33 54.86 55.26 3.7M
2023-12-08 54.87 55.05 54.52 54.95 4.3M
2023-12-07 54.98 55.13 54.67 55.03 4.0M
2023-12-06 55.03 55.22 54.31 54.82 4.8M
2023-12-05 54.59 55.01 53.93 54.88 5.4M
2023-12-04 55.85 55.85 54.52 54.77 9.4M
2023-12-01 55.92 56.22 55.57 56.14 4.7M
2023-11-30 55.46 55.95 54.94 55.89 8.3M
2023-11-29 55.18 55.64 55.10 55.44 4.8M
2023-11-28 55.56 55.74 54.91 54.93 6.5M
2023-11-27 55.33 55.82 55.26 55.69 5.3M
2023-11-24 55.50 55.68 55.20 55.63 2.5M
2023-11-22 55.58 55.83 55.32 55.43 5.6M
2023-11-21 54.66 55.35 54.48 55.32 7.2M
2023-11-20 54.06 54.58 54.05 54.46 4.7M
2023-11-17 54.70 55.02 54.20 54.34 5.2M
2023-11-16 53.95 54.90 53.56 54.67 10.9M
2023-11-15 54.01 54.56 53.84 53.85 5.8M
2023-11-14 54.11 54.37 53.67 54.02 6.0M
2023-11-13 53.50 54.70 52.99 53.71 12.6M
2023-11-10 51.65 51.86 50.84 51.56 7.5M
2023-11-09 52.05 52.16 51.32 51.43 7.1M
2023-11-08 52.44 52.52 51.73 52.11 7.0M
2023-11-07 52.77 52.92 52.08 52.17 6.6M
2023-11-06 52.61 52.83 52.17 52.81 6.1M
2023-11-03 53.00 53.10 52.09 52.53 9.4M
2023-11-02 51.96 52.66 51.80 52.52 9.9M
2023-11-01 51.29 51.85 51.03 51.66 7.2M
2023-10-31 50.40 51.46 50.26 51.19 10.1M
2023-10-30 49.82 50.36 49.56 50.05 8.4M
2023-10-27 50.27 50.84 49.15 49.52 7.5M
2023-10-26 50.75 51.90 49.77 49.78 12.3M
2023-10-25 50.86 51.12 49.95 49.99 9.6M
2023-10-24 50.04 51.23 49.97 50.96 10.2M
2023-10-23 50.03 50.64 49.99 50.13 5.7M
2023-10-20 50.55 50.80 50.03 50.05 6.1M
2023-10-19 50.70 51.43 50.49 50.55 8.5M
2023-10-18 51.35 51.38 50.12 50.71 7.2M
2023-10-17 49.73 51.04 49.49 50.46 7.4M
2023-10-16 49.81 50.62 49.51 50.10 7.1M
2023-10-13 48.46 49.72 48.35 49.52 11.2M
2023-10-12 50.90 51.04 48.57 48.64 19.3M
2023-10-11 53.56 53.78 50.25 50.91 17.8M
2023-10-10 52.46 53.98 52.30 53.80 10.6M
2023-10-09 51.83 52.46 51.80 52.40 5.0M
2023-10-06 51.50 52.50 51.25 52.12 6.3M
2023-10-05 51.67 51.94 51.28 51.68 5.5M
2023-10-04 51.70 51.90 51.00 51.55 10.0M
2023-10-03 52.66 52.80 51.25 51.54 8.4M
2023-10-02 52.49 52.81 52.27 52.81 5.3M
2023-09-29 53.46 53.46 52.70 52.80 11.5M
2023-09-28 52.42 53.50 52.14 53.37 6.6M
2023-09-27 52.78 53.16 51.54 52.10 8.5M
2023-09-26 53.48 53.89 52.70 52.83 7.7M
2023-09-25 53.45 53.83 53.42 53.80 6.7M
2023-09-22 54.00 54.11 53.47 53.60 9.4M
2023-09-21 54.02 54.64 53.95 53.97 10.5M
2023-09-20 54.70 55.38 53.53 54.10 15.1M
2023-09-19 53.01 53.21 52.58 53.03 7.5M
2023-09-18 52.85 53.71 52.80 53.00 8.1M
2023-09-15 52.99 53.23 52.48 52.90 14.5M
2023-09-14 53.38 53.46 52.67 52.92 5.6M
2023-09-13 53.38 53.62 53.05 53.20 5.7M
2023-09-12 54.47 54.57 53.35 53.42 5.6M
2023-09-11 54.06 54.83 53.81 54.56 6.4M
2023-09-08 53.59 54.41 53.54 53.87 4.4M
2023-09-07 54.46 54.76 53.78 53.89 8.0M
2023-09-06 53.12 54.20 52.82 53.86 7.7M
2023-09-05 53.79 53.85 52.77 53.30 6.3M
2023-09-01 54.26 54.26 53.34 53.62 6.9M
2023-08-31 54.56 54.76 53.94 53.94 8.1M
2023-08-30 54.75 54.99 54.20 54.27 9.0M
2023-08-29 53.80 54.87 53.55 54.68 12.9M
2023-08-28 53.20 53.97 52.91 53.79 21.0M
2023-08-25 50.57 50.82 50.09 50.76 6.6M
2023-08-24 50.32 51.15 50.12 50.43 7.9M
2023-08-23 50.70 50.81 50.02 50.35 7.9M
2023-08-22 50.44 50.62 50.18 50.41 6.0M
2023-08-21 50.26 50.57 50.05 50.42 6.2M
2023-08-18 50.91 50.97 50.03 50.19 7.2M
2023-08-17 51.63 51.89 50.90 50.94 7.1M
2023-08-16 51.70 52.05 51.44 51.46 6.0M
2023-08-15 51.28 51.88 51.17 51.68 5.6M
2023-08-14 51.08 51.67 50.97 51.33 4.9M
2023-08-11 50.82 51.14 50.77 51.03 4.8M
2023-08-10 51.10 51.54 50.83 50.86 4.5M
2023-08-09 50.67 51.43 50.66 51.06 5.9M
2023-08-08 50.03 50.69 49.69 50.58 11.0M
2023-08-07 50.92 51.24 50.39 50.73 8.7M
2023-08-04 50.80 51.41 50.65 50.72 6.3M
2023-08-03 50.54 51.24 50.46 50.88 6.2M
2023-08-02 51.73 51.84 50.56 50.62 8.0M
2023-08-01 51.57 51.97 51.41 51.89 4.9M
2023-07-31 51.87 52.27 51.60 51.85 6.5M
2023-07-28 53.05 53.11 51.16 51.69 10.5M
2023-07-27 53.20 53.96 52.03 52.64 11.3M
2023-07-26 52.10 52.47 51.76 52.40 8.4M
2023-07-25 51.70 53.15 51.51 52.41 7.3M
2023-07-24 53.15 53.25 51.89 52.17 9.4M
2023-07-21 53.58 53.78 53.15 53.16 6.2M
2023-07-20 52.63 53.67 52.53 53.46 7.1M
2023-07-19 52.98 53.20 52.21 52.34 7.3M
2023-07-18 52.28 52.86 51.91 52.81 5.5M
2023-07-17 52.98 53.24 52.43 52.61 4.7M
2023-07-14 52.81 53.15 52.72 53.03 3.5M
2023-07-13 52.37 53.01 52.07 52.79 5.2M
2023-07-12 52.59 52.98 52.36 52.46 5.5M
2023-07-11 52.63 53.12 52.13 52.45 5.1M
2023-07-10 52.44 52.84 52.24 52.70 6.1M
2023-07-07 52.65 52.92 52.17 52.29 6.4M
2023-07-06 52.98 53.10 52.66 52.88 4.5M
2023-07-05 53.10 53.28 52.68 53.25 9.6M
2023-07-03 53.72 53.81 53.08 53.54 3.0M
2023-06-30 53.79 54.45 53.65 54.09 7.2M
2023-06-29 53.32 53.72 53.14 53.29 6.9M
2023-06-28 53.58 53.92 53.34 53.45 5.3M
2023-06-27 53.50 53.69 53.04 53.49 6.1M
2023-06-26 53.92 53.97 53.20 53.50 6.6M
2023-06-23 54.50 54.75 53.85 53.97 9.5M
2023-06-22 54.13 54.66 54.00 54.64 4.1M
2023-06-21 53.94 54.10 53.59 53.96 5.8M
2023-06-20 53.79 54.23 53.55 54.04 7.1M
2023-06-16 54.51 54.69 54.05 54.32 13.0M
2023-06-15 53.23 54.09 52.91 53.98 7.4M
2023-06-14 53.60 53.90 52.69 53.31 11.0M
2023-06-13 51.05 51.45 50.93 51.16 5.8M
2023-06-12 51.22 51.49 50.84 51.20 5.7M
2023-06-09 51.13 51.54 50.91 51.28 5.2M
2023-06-08 50.63 51.12 50.40 51.07 4.3M
2023-06-07 50.58 50.84 50.43 50.70 6.6M
2023-06-06 51.33 51.52 50.34 50.67 12.6M
2023-06-05 51.96 52.15 51.24 51.40 7.7M
2023-06-02 51.59 51.94 51.48 51.82 5.6M
2023-06-01 51.30 51.85 50.98 51.50 8.6M
2023-05-31 50.46 51.75 50.09 51.48 15.4M
2023-05-30 51.22 51.53 50.41 50.49 9.9M
2023-05-26 51.51 51.92 50.93 51.06 8.5M
2023-05-25 51.96 51.96 51.34 51.54 8.9M
2023-05-24 51.40 52.31 51.23 51.93 10.6M
2023-05-23 53.26 53.58 51.38 51.50 12.9M
2023-05-22 53.64 54.17 53.60 53.68 7.0M
2023-05-19 53.53 53.78 53.18 53.64 8.5M
2023-05-18 53.41 53.58 53.21 53.44 8.0M
2023-05-17 53.93 54.04 52.86 53.41 7.1M
2023-05-16 53.71 54.08 53.36 53.77 5.5M
2023-05-15 53.37 54.00 53.37 53.68 11.0M
2023-05-12 53.41 53.47 52.94 53.34 8.3M
2023-05-11 53.16 53.65 53.00 53.39 9.0M
2023-05-10 53.34 53.67 52.82 53.22 6.1M
2023-05-09 53.14 53.52 52.75 53.09 11.1M
2023-05-08 51.24 53.42 51.17 53.12 14.0M
2023-05-05 52.05 52.12 51.12 51.54 9.2M
2023-05-04 52.43 52.77 51.91 51.94 8.9M
2023-05-03 53.13 53.48 52.58 52.69 7.4M
2023-05-02 52.82 53.47 52.24 52.90 8.7M
2023-05-01 52.20 52.86 52.09 52.80 7.5M
2023-04-28 51.88 52.86 51.72 52.12 13.5M
2023-04-27 50.90 52.07 50.64 52.03 9.1M
2023-04-26 52.70 52.70 50.00 51.10 20.2M
2023-04-25 51.45 51.78 50.98 51.11 14.8M
2023-04-24 51.20 51.54 50.43 51.34 11.7M
2023-04-21 53.05 53.21 50.59 51.11 24.5M
2023-04-20 52.85 53.20 52.47 52.62 11.5M
2023-04-19 52.25 52.92 52.06 52.89 10.6M
2023-04-18 51.96 52.05 51.41 51.61 7.1M
2023-04-17 51.98 52.21 51.51 51.74 5.9M
2023-04-14 51.39 51.83 51.39 51.77 9.5M
2023-04-13 51.30 51.76 51.20 51.50 6.4M
2023-04-12 51.04 51.69 50.95 51.11 9.7M
2023-04-11 50.46 50.86 50.44 50.73 5.8M
2023-04-10 49.90 50.35 49.67 50.34 5.2M
2023-04-06 50.80 50.80 49.74 50.08 9.6M
2023-04-05 50.18 50.87 50.14 50.74 7.2M
2023-04-04 49.77 50.39 49.67 50.07 9.7M
2023-04-03 49.98 49.98 49.38 49.72 11.4M
2023-03-31 49.80 50.21 49.69 50.03 11.6M
2023-03-30 49.31 49.66 49.10 49.60 8.1M
2023-03-29 49.00 49.46 48.92 49.08 9.3M
2023-03-28 48.49 48.87 48.10 48.60 7.8M
2023-03-27 48.42 48.61 48.15 48.33 5.8M
2023-03-24 47.90 48.31 47.52 48.22 10.1M
2023-03-23 47.97 48.40 47.64 47.94 7.2M
2023-03-22 48.83 49.22 48.06 48.07 10.5M
2023-03-21 48.83 48.95 48.38 48.84 6.6M
2023-03-20 48.05 48.85 47.93 48.83 9.1M
2023-03-17 48.18 48.29 47.80 47.95 10.7M
2023-03-16 47.55 48.40 47.32 48.30 7.8M
2023-03-15 47.70 48.00 47.41 47.97 10.7M
2023-03-14 47.99 48.41 47.77 48.31 10.2M
2023-03-13 46.33 48.05 46.21 47.60 10.6M
2023-03-10 47.06 47.39 46.20 46.48 7.8M
2023-03-09 47.19 47.52 46.72 47.06 6.1M
2023-03-08 46.84 47.07 46.68 46.89 5.7M
2023-03-07 47.77 47.95 46.80 47.02 7.3M
2023-03-06 47.79 48.11 47.56 47.74 6.3M
2023-03-03 47.38 47.95 47.22 47.82 8.2M
2023-03-02 46.69 47.40 46.56 47.25 4.6M
2023-03-01 46.76 46.88 46.44 46.82 7.5M
2023-02-28 46.80 47.03 46.71 46.72 7.2M
2023-02-27 47.29 47.49 46.69 46.82 7.5M
2023-02-24 46.79 47.20 46.47 47.01 8.9M
2023-02-23 46.61 47.27 46.39 47.18 7.7M
2023-02-22 46.07 46.99 46.07 46.61 10.7M
2023-02-21 46.15 46.37 45.93 46.23 8.2M
2023-02-17 46.35 46.79 46.24 46.54 8.0M
2023-02-16 46.79 46.98 46.43 46.48 6.2M
2023-02-15 47.08 47.42 46.96 47.29 4.1M
2023-02-14 47.64 47.97 46.98 47.28 5.4M
2023-02-13 47.37 47.97 47.37 47.69 6.2M
2023-02-10 47.09 47.34 46.86 47.23 5.4M
2023-02-09 47.77 47.95 46.97 47.06 4.6M
2023-02-08 47.94 48.25 47.39 47.59 6.2M
2023-02-07 47.07 48.27 47.05 48.09 5.3M
2023-02-06 48.23 48.23 47.55 47.66 6.0M
2023-02-03 48.00 48.87 47.87 48.50 13.0M
2023-02-02 47.65 48.19 47.10 48.07 12.4M
2023-02-01 46.62 47.71 46.50 47.54 15.3M
2023-01-31 45.88 46.36 45.57 46.25 10.9M
2023-01-30 45.84 45.97 45.64 45.81 7.5M
2023-01-27 46.21 46.35 45.74 45.91 7.3M
2023-01-26 46.26 46.38 45.83 46.35 4.9M
2023-01-25 45.51 46.13 45.44 46.12 5.1M
2023-01-24 45.84 45.95 45.44 45.84 6.1M
2023-01-23 45.62 46.07 45.56 45.85 5.1M
2023-01-20 45.54 45.71 45.01 45.62 5.4M
2023-01-19 44.79 45.81 44.79 45.46 7.5M
2023-01-18 46.05 46.17 45.01 45.09 6.6M
2023-01-17 46.47 46.55 45.99 46.04 6.7M
2023-01-13 46.75 46.79 46.27 46.53 6.1M
2023-01-12 45.85 46.73 45.76 46.71 10.2M
2023-01-11 46.19 46.19 44.35 45.81 11.8M
2023-01-10 45.70 46.19 45.59 46.06 5.9M
2023-01-09 46.43 46.47 45.57 45.59 7.7M
2023-01-06 46.15 46.37 45.47 46.33 9.0M
2023-01-05 46.31 46.55 45.68 45.76 6.3M
2023-01-04 46.41 46.68 46.05 46.50 6.2M
2023-01-03 46.48 46.74 45.76 46.01 6.3M