ETR:BSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.42	43.48	42.17	43.39	43.39	1.04%	2,337
Aug 20, 2026	44.39	44.69	42.95	42.95	42.95	-3.87%	1,824
Aug 19, 2026	43.60	44.88	43.47	44.68	44.68	1.40%	1,855
Aug 18, 2026	45.03	45.03	43.99	44.06	44.06	-1.00%	110
Aug 17, 2026	44.87	45.20	44.39	44.51	44.51	-1.66%	1,965
Aug 14, 2026	46.13	46.31	44.98	45.26	45.26	0.86%	1,907
Aug 13, 2026	44.83	45.00	44.60	44.87	44.87	1.02%	2,681
Aug 12, 2026	44.38	44.58	43.36	44.42	44.42	0.66%	2,495
Aug 11, 2026	44.73	44.73	43.49	44.13	44.13	0.63%	11,151
Aug 10, 2026	42.77	43.85	42.69	43.85	43.85	2.12%	5,172
Aug 7, 2026	42.80	43.27	42.60	42.94	42.94	-0.42%	576
Aug 6, 2026	42.28	43.13	42.17	43.12	43.12	4.48%	2,579
Aug 5, 2026	42.47	43.08	41.27	41.27	41.27	-2.15%	1,412
Aug 4, 2026	41.73	42.39	41.73	42.18	42.18	1.90%	1,547
Aug 3, 2026	41.17	42.00	41.17	41.39	41.39	5.64%	1,712
Jul 31, 2026	39.83	39.83	39.18	39.18	39.18	0.04%	535
Jul 30, 2026	39.96	39.96	39.05	39.17	39.17	-4.45%	712
Jul 29, 2026	41.43	42.10	37.64	40.99	40.99	-0.33%	5,112
Jul 28, 2026	40.30	41.13	40.30	41.13	41.13	1.24%	1,204
Jul 27, 2026	39.70	40.66	38.99	40.62	40.62	3.65%	6,123
Jul 24, 2026	38.66	39.19	38.66	39.19	39.19	3.00%	313
Jul 23, 2026	37.74	38.23	37.50	38.05	38.05	1.29%	436
Jul 22, 2026	38.05	38.14	37.48	37.57	37.57	-1.31%	2,513
Jul 21, 2026	38.55	38.55	37.66	38.07	38.07	-1.76%	1,659
Jul 20, 2026	38.54	38.86	38.49	38.75	38.75	0.45%	1,146
Jul 17, 2026	39.04	39.52	38.57	38.57	38.57	-1.47%	2,706
Jul 16, 2026	38.05	39.36	38.05	39.15	39.15	2.97%	1,174
Jul 15, 2026	37.29	38.08	37.25	38.02	38.02	2.14%	1,451
Jul 14, 2026	39.44	39.44	37.03	37.22	37.22	-5.32%	3,739
Jul 13, 2026	39.29	39.62	39.29	39.31	39.31	0.89%	148
Jul 10, 2026	39.52	39.64	38.97	38.97	38.97	-0.95%	385
Jul 9, 2026	39.39	39.39	38.77	39.34	39.34	0.34%	316
Jul 8, 2026	39.80	39.84	38.81	39.21	39.21	-1.32%	7,033
Jul 7, 2026	40.05	40.53	39.73	39.73	39.73	2.62%	1,032
Jul 6, 2026	39.80	40.00	38.72	38.72	38.72	-2.73%	2,836
Jul 3, 2026	38.98	39.80	38.98	39.80	39.80	1.11%	558
Jul 2, 2026	37.86	39.37	37.75	39.37	39.37	4.46%	2,057
Jul 1, 2026	37.38	38.14	37.38	37.69	37.69	1.11%	1,646
Jun 30, 2026	38.52	38.52	37.09	37.27	37.27	-3.33%	365
Jun 29, 2026	38.96	39.31	38.56	38.56	38.56	-2.42%	26
Jun 26, 2026	38.61	39.65	38.59	39.51	39.51	0.97%	626
Jun 25, 2026	39.32	39.52	38.67	39.13	39.13	-1.98%	1,381
Jun 24, 2026	40.41	40.41	39.92	39.92	39.92	1.18%	5
Jun 23, 2026	39.11	39.55	39.11	39.46	39.46	1.34%	287
Jun 22, 2026	39.68	39.68	38.92	38.94	38.94	-2.66%	955
Jun 19, 2026	39.94	40.00	39.94	40.00	40.00	1.81%	376
Jun 18, 2026	39.26	39.53	39.02	39.29	39.29	-1.82%	1,058
Jun 17, 2026	40.64	40.71	39.90	40.02	40.02	-0.94%	2,021
Jun 16, 2026	40.27	40.42	40.10	40.40	40.40	-0.21%	743
Jun 15, 2026	41.07	41.09	40.49	40.49	40.49	1.14%	1,336