ETR:BSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.88	40.88	40.88	40.88	-	-0.50%	-
Jun 2, 2026	41.56	41.64	40.80	41.09	41.09	-0.22%	3,635
Jun 1, 2026	41.52	41.89	40.81	41.18	41.18	-0.41%	4,777
May 29, 2026	42.14	42.32	41.35	41.35	41.35	-1.87%	2,154
May 28, 2026	43.61	43.67	41.76	42.14	42.14	-5.80%	5,247
May 27, 2026	49.44	49.44	43.55	44.73	44.73	-9.87%	5,682
May 26, 2026	50.15	50.15	49.42	49.63	49.63	-2.17%	1,446
May 25, 2026	50.00	50.96	50.00	50.73	50.73	2.04%	614
May 22, 2026	49.56	50.38	49.56	49.72	49.72	2.01%	1,052
May 21, 2026	49.09	49.25	48.31	48.74	48.74	0.22%	688
May 20, 2026	49.07	49.54	47.86	48.63	48.63	-0.74%	1,125
May 19, 2026	48.51	49.45	48.51	49.00	49.00	4.48%	986
May 18, 2026	45.25	47.44	45.25	46.90	46.90	2.64%	2,103
May 15, 2026	46.43	46.76	45.69	45.69	45.69	-0.05%	344
May 14, 2026	45.41	45.73	45.41	45.72	45.72	-0.31%	217
May 13, 2026	46.28	46.28	45.31	45.86	45.86	-0.53%	204
May 12, 2026	45.42	46.10	45.42	46.10	46.10	1.55%	2,891
May 11, 2026	45.62	45.76	45.40	45.40	45.40	-3.31%	158
May 8, 2026	48.23	48.38	46.95	46.95	46.95	-4.36%	828
May 7, 2026	47.73	49.31	47.73	49.09	49.09	4.40%	305
May 6, 2026	47.70	47.70	47.02	47.02	47.02	-2.61%	350
May 5, 2026	48.78	48.91	48.28	48.28	48.28	-1.36%	308
May 4, 2026	48.40	49.13	48.30	48.95	48.95	0.67%	844
Apr 30, 2026	48.86	49.14	48.34	48.62	48.62	0.38%	415
Apr 29, 2026	50.07	50.26	48.44	48.44	48.44	-3.75%	636
Apr 28, 2026	51.75	51.84	50.32	50.32	50.32	-3.23%	2,369
Apr 27, 2026	53.00	53.22	52.00	52.00	52.00	-3.20%	558
Apr 24, 2026	56.49	56.49	53.72	53.72	53.72	-4.19%	811
Apr 23, 2026	55.52	56.91	55.47	56.07	56.07	1.43%	1,133
Apr 22, 2026	51.45	55.60	49.48	55.28	55.28	6.78%	6,447
Apr 21, 2026	52.39	52.39	51.50	51.77	51.77	-2.91%	2,955
Apr 20, 2026	54.62	55.04	53.32	53.32	53.32	-2.40%	1,909
Apr 17, 2026	54.05	54.72	53.92	54.63	54.63	-0.15%	698
Apr 16, 2026	55.00	55.54	54.70	54.71	54.71	-0.13%	738
Apr 15, 2026	54.40	55.14	54.14	54.78	54.78	0.48%	820
Apr 14, 2026	53.93	54.52	53.93	54.52	54.52	2.79%	158
Apr 13, 2026	52.54	53.04	52.54	53.04	53.04	1.22%	239
Apr 10, 2026	52.46	52.86	52.12	52.40	52.40	0.36%	2,653
Apr 9, 2026	53.10	53.10	51.98	52.21	52.21	-2.34%	646
Apr 8, 2026	53.69	53.91	53.46	53.46	53.46	1.06%	495
Apr 7, 2026	53.79	53.79	52.90	52.90	52.90	-3.11%	143
Apr 2, 2026	54.20	54.80	54.20	54.60	54.60	0.74%	110
Apr 1, 2026	54.40	54.80	53.80	54.20	54.20	0.37%	534
Mar 31, 2026	55.00	55.20	54.00	54.00	54.00	-10.30%	449
Mar 27, 2026	61.20	61.20	60.20	60.20	60.20	-1.95%	250
Mar 26, 2026	61.40	61.40	61.40	61.40	61.40	2.33%	148
Mar 25, 2026	60.00	60.00	59.80	60.00	60.00	1.01%	11
Mar 24, 2026	60.00	60.00	59.20	59.40	59.40	-1.33%	121
Mar 23, 2026	60.20	60.20	59.80	60.20	60.20	-0.66%	2,073
Mar 20, 2026	61.00	61.00	60.60	60.60	60.60	-1.62%	175