BSX: Historical Prices for BOSTON SCIENTIFIC CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	8.23	8.23	8.03	8.09	23,307,800	8.09
19-Nov-09	8.35	8.36	8.11	8.21	23,415,400	8.21
18-Nov-09	8.37	8.46	8.30	8.39	13,855,600	8.39
17-Nov-09	8.33	8.36	8.17	8.27	13,954,200	8.27
16-Nov-09	8.31	8.48	8.31	8.38	11,380,000	8.38
13-Nov-09	8.20	8.35	8.12	8.26	13,728,100	8.26
12-Nov-09	8.33	8.38	8.17	8.19	11,556,000	8.19
11-Nov-09	8.36	8.43	8.29	8.38	17,024,900	8.38
10-Nov-09	8.33	8.35	8.15	8.27	16,180,700	8.27
9-Nov-09	8.19	8.31	8.07	8.31	16,768,500	8.31
6-Nov-09	7.99	8.26	7.89	8.08	19,924,100	8.08
5-Nov-09	8.10	8.14	7.84	8.05	38,903,500	8.05
4-Nov-09	8.03	8.22	7.93	8.05	22,924,200	8.05
3-Nov-09	8.17	8.21	7.88	7.99	44,680,600	7.99
2-Nov-09	8.31	8.35	8.08	8.21	32,694,600	8.21
30-Oct-09	8.26	8.34	8.09	8.12	25,205,100	8.12
29-Oct-09	8.19	8.34	8.12	8.33	21,564,300	8.33
28-Oct-09	8.33	8.48	8.11	8.12	18,399,100	8.12
27-Oct-09	8.46	8.59	8.35	8.37	24,864,000	8.37
26-Oct-09	8.79	8.79	8.42	8.47	37,045,600	8.47
23-Oct-09	8.50	8.77	8.41	8.75	47,395,100	8.75
22-Oct-09	8.25	8.60	8.14	8.38	47,680,100	8.38
21-Oct-09	8.54	8.60	8.17	8.21	85,628,400	8.21
20-Oct-09	9.17	9.33	8.39	8.57	138,448,100	8.57
19-Oct-09	10.22	10.29	10.09	10.16	31,791,400	10.16
16-Oct-09	10.03	10.09	9.95	10.02	16,199,500	10.02
15-Oct-09	10.06	10.16	9.98	10.10	11,650,200	10.10
14-Oct-09	10.01	10.11	9.95	10.06	20,279,000	10.06
13-Oct-09	9.99	10.09	9.89	9.94	16,292,000	9.94
12-Oct-09	10.42	10.45	9.92	10.00	14,696,800	10.00
9-Oct-09	10.21	10.35	10.17	10.29	8,184,500	10.29
8-Oct-09	10.18	10.36	10.14	10.25	15,711,500	10.25
7-Oct-09	9.92	10.19	9.87	10.15	26,583,900	10.15
6-Oct-09	9.73	10.07	9.73	9.95	32,624,200	9.95
5-Oct-09	10.02	10.18	9.75	10.12	20,370,800	10.12
2-Oct-09	10.11	10.17	9.98	10.01	21,817,400	10.01
1-Oct-09	10.58	10.60	10.04	10.25	23,962,600	10.25
30-Sep-09	10.63	10.64	10.33	10.59	21,084,400	10.59
29-Sep-09	10.71	10.80	10.59	10.68	14,876,600	10.68
28-Sep-09	10.38	10.91	10.32	10.81	20,757,000	10.81
25-Sep-09	10.59	10.62	10.34	10.35	22,588,200	10.35
24-Sep-09	10.83	10.94	10.56	10.63	16,315,900	10.63
23-Sep-09	10.99	11.27	10.80	10.82	23,639,600	10.82
22-Sep-09	11.04	11.15	10.80	10.99	20,074,500	10.99
21-Sep-09	10.89	11.19	10.89	11.04	17,351,900	11.04
18-Sep-09	11.10	11.11	10.85	10.97	14,731,800	10.97
17-Sep-09	11.02	11.08	10.84	11.01	18,248,400	11.01
16-Sep-09	11.22	11.22	10.86	11.03	17,976,200	11.03
15-Sep-09	11.39	11.39	10.97	11.16	16,942,800	11.16
14-Sep-09	11.11	11.36	10.95	11.35	13,279,600	11.35
11-Sep-09	11.63	11.67	11.32	11.34	11,446,700	11.34
10-Sep-09	11.51	11.68	11.35	11.64	11,385,000	11.64
9-Sep-09	11.24	11.56	10.98	11.46	17,891,100	11.46
8-Sep-09	11.39	11.50	11.12	11.23	9,715,600	11.23
4-Sep-09	11.29	11.37	11.23	11.36	5,430,700	11.36
3-Sep-09	11.21	11.30	11.09	11.30	7,715,200	11.30
2-Sep-09	11.21	11.28	10.96	11.13	13,701,900	11.13
1-Sep-09	11.66	11.77	11.20	11.25	21,223,300	11.25
31-Aug-09	11.46	11.77	11.32	11.75	14,532,800	11.75
28-Aug-09	11.59	11.60	11.37	11.44	7,400,700	11.44
27-Aug-09	11.49	11.63	11.30	11.49	11,032,400	11.49
26-Aug-09	11.53	11.63	11.41	11.43	10,513,600	11.43
25-Aug-09	11.46	11.67	11.41	11.57	9,690,300	11.57
24-Aug-09	11.46	11.51	11.36	11.46	7,879,500	11.46
21-Aug-09	11.45	11.51	11.28	11.37	10,080,400	11.37
20-Aug-09	11.18	11.33	11.15	11.32	5,670,500	11.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions