BSX(BSX)
BSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $64.77 | $65.56 | $63.35 | $63.42 | 10.66M |
| 4/15/2026 | $64.04 | $65.15 | $63.70 | $64.61 | 12.03M |
| 4/14/2026 | $63.50 | $64.48 | $63.14 | $63.82 | 12.35M |
| 4/13/2026 | $61.50 | $63.18 | $61.44 | $63.18 | 12.23M |
| 4/10/2026 | $61.52 | $61.79 | $60.84 | $61.79 | 14.77M |
| 4/9/2026 | $62.15 | $62.36 | $60.59 | $61.28 | 12.70M |
| 4/8/2026 | $62.84 | $63.55 | $62.13 | $62.56 | 14.97M |
| 4/7/2026 | $62.15 | $62.26 | $60.90 | $61.86 | 18.33M |
| 4/6/2026 | $62.32 | $63.30 | $62.18 | $62.59 | 11.19M |
| 4/2/2026 | $62.05 | $63.20 | $61.80 | $62.82 | 13.90M |
| 4/1/2026 | $63.72 | $64.23 | $61.96 | $62.00 | 19.49M |
| 3/31/2026 | $63.48 | $63.91 | $61.44 | $62.75 | 29.87M |
| 3/30/2026 | $64.20 | $65.71 | $61.25 | $62.93 | 43.46M |
| 3/27/2026 | $70.03 | $70.13 | $68.85 | $69.17 | 16.01M |
| 3/26/2026 | $69.40 | $71.20 | $69.35 | $70.17 | 12.97M |
| 3/25/2026 | $69.00 | $70.10 | $68.60 | $69.78 | 9.44M |
| 3/24/2026 | $69.12 | $69.25 | $68.03 | $68.15 | 11.77M |
| 3/23/2026 | $70.04 | $70.54 | $68.85 | $69.54 | 10.96M |
| 3/20/2026 | $69.77 | $70.65 | $69.38 | $69.48 | 20.13M |
| 3/19/2026 | $71.13 | $71.78 | $69.06 | $69.89 | 13.04M |
| 3/18/2026 | $70.73 | $71.94 | $70.12 | $71.28 | 8.99M |
| 3/17/2026 | $70.13 | $71.91 | $70.10 | $71.20 | 12.77M |
| 3/16/2026 | $69.22 | $70.03 | $69.02 | $69.79 | 8.68M |
| 3/13/2026 | $68.96 | $69.60 | $68.41 | $69.13 | 11.66M |
| 3/12/2026 | $69.63 | $69.87 | $67.56 | $68.55 | 12.44M |
| 3/11/2026 | $70.14 | $70.40 | $68.19 | $69.63 | 12.54M |
| 3/10/2026 | $71.39 | $71.71 | $69.78 | $69.96 | 14.27M |
| 3/9/2026 | $70.32 | $72.37 | $69.52 | $71.90 | 11.65M |
| 3/6/2026 | $72.90 | $72.94 | $71.08 | $71.35 | 10.03M |
| 3/5/2026 | $71.80 | $73.13 | $70.75 | $72.99 | 12.82M |
| 3/4/2026 | $73.53 | $73.77 | $71.83 | $72.21 | 15.54M |
| 3/3/2026 | $75.52 | $76.37 | $72.89 | $73.85 | 16.68M |
| 3/2/2026 | $76.28 | $76.68 | $75.33 | $76.22 | 11.11M |
| 2/27/2026 | $75.27 | $76.87 | $75.27 | $76.85 | 21.49M |
| 2/26/2026 | $74.00 | $75.87 | $73.66 | $75.75 | 13.02M |
| 2/25/2026 | $74.81 | $74.91 | $73.44 | $73.48 | 15.59M |
| 2/24/2026 | $74.50 | $75.70 | $73.81 | $75.15 | 14.19M |
| 2/23/2026 | $74.27 | $75.32 | $74.26 | $74.37 | 10.22M |
| 2/20/2026 | $75.46 | $75.58 | $74.46 | $74.58 | 12.59M |
| 2/19/2026 | $76.10 | $76.87 | $75.52 | $75.72 | 10.98M |
| 2/18/2026 | $76.22 | $76.36 | $75.31 | $76.28 | 9.35M |
| 2/17/2026 | $75.03 | $76.82 | $75.00 | $76.29 | 14.26M |
| 2/13/2026 | $74.82 | $76.37 | $74.43 | $74.73 | 13.45M |
| 2/12/2026 | $73.38 | $75.29 | $73.16 | $74.12 | 16.87M |
| 2/11/2026 | $74.12 | $74.50 | $72.69 | $73.47 | 20.10M |
| 2/10/2026 | $74.65 | $75.42 | $73.92 | $74.25 | 21.08M |
| 2/9/2026 | $75.61 | $75.79 | $74.08 | $74.12 | 21.13M |
| 2/6/2026 | $77.24 | $79.17 | $75.11 | $76.27 | 34.89M |
| 2/5/2026 | $77.35 | $78.63 | $74.86 | $77.64 | 38.32M |
| 2/4/2026 | $81.38 | $81.78 | $75.00 | $75.50 | 78.23M |
| 2/3/2026 | $91.54 | $93.13 | $90.83 | $91.62 | 20.36M |
| 2/2/2026 | $93.15 | $94.18 | $91.65 | $91.87 | 15.42M |
| 1/30/2026 | $93.05 | $94.25 | $92.02 | $93.53 | 14.30M |
| 1/29/2026 | $93.06 | $93.32 | $91.45 | $92.33 | 19.05M |
| 1/28/2026 | $93.32 | $94.46 | $92.94 | $93.79 | 8.51M |
| 1/27/2026 | $93.23 | $93.92 | $92.70 | $93.61 | 9.61M |
| 1/26/2026 | $92.15 | $94.75 | $91.92 | $93.55 | 14.66M |
| 1/23/2026 | $91.50 | $92.60 | $90.89 | $92.51 | 13.61M |
| 1/22/2026 | $91.92 | $93.07 | $90.92 | $91.29 | 11.70M |
| 1/21/2026 | $91.70 | $92.29 | $90.44 | $91.71 | 14.16M |
| 1/20/2026 | $88.21 | $91.54 | $87.03 | $91.20 | 20.61M |