Boston Scientific Corporation (BVMF:B1SX34)
Brazil
· Delayed Price · Currency is BRL 520.86
-9.70 (-1.83%)
At close: Dec 3, 2025
Boston Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 530.92 | 532.70 | 524.79 | 528.87 | 528.87 | 1.54% | 32 |
| Dec 3, 2025 | 527.35 | 527.35 | 520.86 | 520.86 | 520.86 | -1.83% | 633 |
| Dec 2, 2025 | 530.56 | 530.56 | 530.56 | 530.56 | 530.56 | -1.94% | 1 |
| Dec 1, 2025 | 541.08 | 541.08 | 541.08 | 541.08 | 541.08 | 0.07% | 1 |
| Nov 26, 2025 | 540.68 | 540.68 | 540.68 | 540.68 | 540.68 | -0.86% | 1 |
| Nov 25, 2025 | 545.35 | 545.35 | 545.35 | 545.35 | 545.35 | 3.84% | 1 |
| Nov 21, 2025 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | 1.53% | 66 |
| Nov 19, 2025 | 513.57 | 519.93 | 512.53 | 517.28 | 517.28 | -2.99% | 53 |
| Nov 18, 2025 | 533.20 | 533.20 | 533.20 | 533.20 | 533.20 | -1.70% | 2 |
| Nov 17, 2025 | 542.92 | 542.92 | 541.62 | 542.42 | 542.42 | -1.66% | 209 |
| Nov 14, 2025 | 547.58 | 551.60 | 547.58 | 551.60 | 551.60 | -0.92% | 4 |
| Nov 13, 2025 | 556.74 | 556.74 | 556.74 | 556.74 | 556.74 | 1.05% | 2 |
| Nov 12, 2025 | 550.98 | 550.98 | 550.98 | 550.98 | 550.98 | 1.82% | 2 |
| Nov 11, 2025 | 541.13 | 541.13 | 541.13 | 541.13 | 541.13 | 1.06% | 3 |
| Nov 10, 2025 | 530.13 | 536.00 | 530.13 | 535.47 | 535.47 | 0.57% | 12 |
| Nov 7, 2025 | 529.19 | 535.27 | 528.57 | 532.45 | 532.45 | 0.81% | 48 |
| Nov 6, 2025 | 528.17 | 528.17 | 528.17 | 528.17 | 528.17 | 0.13% | 4 |
| Nov 5, 2025 | 529.48 | 529.48 | 527.50 | 527.50 | 527.50 | -0.58% | 6 |
| Nov 4, 2025 | 530.58 | 530.58 | 530.58 | 530.58 | 530.58 | 0.06% | 6 |
| Nov 3, 2025 | 530.28 | 530.28 | 530.28 | 530.28 | 530.28 | -2.67% | 1 |
| Oct 31, 2025 | 541.63 | 545.27 | 539.71 | 544.84 | 544.84 | 0.49% | 60 |
| Oct 30, 2025 | 542.17 | 542.17 | 542.17 | 542.17 | 542.17 | -0.13% | 1 |
| Oct 27, 2025 | 544.62 | 544.62 | 542.90 | 542.90 | 542.90 | -0.31% | 1,422 |
| Oct 24, 2025 | 546.16 | 546.16 | 544.58 | 544.58 | 544.58 | -2.36% | 41 |
| Oct 23, 2025 | 563.63 | 563.63 | 557.76 | 557.76 | 557.76 | -0.23% | 12 |
| Oct 22, 2025 | 556.99 | 559.04 | 556.99 | 559.04 | 559.04 | 4.15% | 3 |
| Oct 17, 2025 | 536.76 | 536.76 | 536.76 | 536.76 | 536.76 | 1.19% | 2 |
| Oct 15, 2025 | 516.21 | 531.07 | 516.21 | 530.46 | 530.46 | 0.70% | 11 |
| Oct 14, 2025 | 526.75 | 526.75 | 526.75 | 526.75 | 526.75 | 0.17% | 1 |
| Oct 10, 2025 | 527.15 | 527.69 | 525.87 | 525.87 | 525.87 | 0.33% | 7 |
| Oct 9, 2025 | 524.16 | 524.68 | 522.43 | 524.12 | 524.12 | 2.16% | 34 |
| Oct 7, 2025 | 516.06 | 516.06 | 512.05 | 513.06 | 513.06 | -0.47% | 177 |
| Oct 6, 2025 | 529.24 | 529.24 | 513.36 | 515.49 | 515.49 | -1.62% | 13 |
| Oct 3, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 1.51% | 1 |
| Oct 2, 2025 | 507.00 | 518.77 | 507.00 | 516.22 | 516.22 | 1.82% | 13 |
| Oct 1, 2025 | 519.56 | 519.56 | 503.00 | 507.00 | 507.00 | -1.83% | 5 |
| Sep 30, 2025 | 521.56 | 521.56 | 514.91 | 516.46 | 516.46 | -0.18% | 3,765 |
| Sep 29, 2025 | 517.40 | 517.40 | 517.40 | 517.40 | 517.40 | -1.39% | 1 |
| Sep 26, 2025 | 527.88 | 527.88 | 524.70 | 524.70 | 524.70 | 0.21% | 46 |
| Sep 25, 2025 | 523.59 | 523.59 | 523.59 | 523.59 | 523.59 | -0.11% | 3 |
| Sep 24, 2025 | 520.00 | 525.72 | 520.00 | 524.16 | 524.16 | 2.05% | 105 |
| Sep 23, 2025 | 516.80 | 517.44 | 512.96 | 513.65 | 513.65 | -0.46% | 1,958 |
| Sep 22, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | -0.56% | 2 |
| Sep 19, 2025 | 519.04 | 519.04 | 518.90 | 518.90 | 518.90 | -0.03% | 15 |
| Sep 18, 2025 | 519.04 | 519.04 | 519.04 | 519.04 | 519.04 | -0.78% | 1 |
| Sep 17, 2025 | 523.12 | 523.12 | 523.12 | 523.12 | 523.12 | -0.50% | 5 |
| Sep 16, 2025 | 530.01 | 530.01 | 525.76 | 525.76 | 525.76 | -1.35% | 222 |
| Sep 15, 2025 | 537.35 | 537.35 | 532.95 | 532.95 | 532.95 | -3.14% | 26 |
| Sep 12, 2025 | 553.85 | 555.00 | 549.92 | 550.24 | 550.24 | -2.34% | 2,044 |
| Sep 11, 2025 | 563.45 | 563.45 | 563.45 | 563.45 | 563.45 | - | 1 |
| Sep 10, 2025 | 563.45 | 563.45 | 563.45 | 563.45 | 563.45 | -4.09% | 2 |
| Sep 9, 2025 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 0.66% | 8 |
| Sep 8, 2025 | 586.38 | 586.38 | 583.64 | 583.64 | 583.64 | 0.53% | 3 |
| Sep 5, 2025 | 576.52 | 580.58 | 575.94 | 580.58 | 580.58 | -1.76% | 25 |
| Sep 4, 2025 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 1.37% | 1 |
| Sep 3, 2025 | 583.86 | 583.86 | 583.00 | 583.00 | 583.00 | -0.12% | 137 |
| Sep 2, 2025 | 576.13 | 583.68 | 575.70 | 583.68 | 583.68 | 2.74% | 106 |
| Sep 1, 2025 | 553.00 | 568.10 | 553.00 | 568.10 | 568.10 | -1.42% | 14 |
| Aug 29, 2025 | 576.27 | 576.27 | 576.27 | 576.27 | 576.27 | 1.30% | 132 |
| Aug 28, 2025 | 570.00 | 570.00 | 568.86 | 568.86 | 568.86 | -1.63% | 3 |
| Aug 27, 2025 | 580.97 | 580.97 | 578.26 | 578.26 | 578.26 | 1.33% | 2 |
| Aug 26, 2025 | 568.86 | 570.67 | 568.86 | 570.67 | 570.67 | -0.31% | 1,990 |
| Aug 25, 2025 | 574.78 | 574.78 | 570.16 | 572.46 | 572.46 | -0.90% | 10,796 |
| Aug 22, 2025 | 574.78 | 577.68 | 573.62 | 577.68 | 577.68 | -0.30% | 213 |
| Aug 21, 2025 | 579.42 | 579.42 | 579.42 | 579.42 | 579.42 | 2.04% | 1 |
| Aug 19, 2025 | 567.35 | 569.25 | 567.35 | 567.84 | 567.84 | 1.50% | 3,760 |
| Aug 18, 2025 | 557.20 | 559.44 | 556.64 | 559.44 | 559.44 | 0.30% | 38 |
| Aug 15, 2025 | 557.76 | 557.76 | 557.76 | 557.76 | 557.76 | 1.08% | 2 |
| Aug 14, 2025 | 551.79 | 551.79 | 551.79 | 551.79 | 551.79 | -0.28% | 4 |
| Aug 13, 2025 | 553.36 | 553.36 | 553.36 | 553.36 | 553.36 | 0.32% | 1 |
| Aug 12, 2025 | 559.44 | 559.44 | 549.36 | 551.60 | 551.60 | -1.40% | 81 |
| Aug 11, 2025 | 559.44 | 559.44 | 559.44 | 559.44 | 559.44 | -0.70% | 1 |
| Aug 8, 2025 | 566.72 | 566.72 | 562.65 | 563.36 | 563.36 | 0.90% | 21 |
| Aug 7, 2025 | 561.12 | 561.12 | 558.24 | 558.32 | 558.32 | -0.66% | 403 |
| Aug 6, 2025 | 567.22 | 571.00 | 559.70 | 562.02 | 562.02 | -2.90% | 41 |
| Aug 5, 2025 | 578.79 | 578.79 | 578.79 | 578.79 | 578.79 | -1.68% | 1 |
| Aug 4, 2025 | 588.70 | 588.70 | 586.38 | 588.70 | 588.70 | 0.28% | 26 |
| Aug 1, 2025 | 560.40 | 587.04 | 560.40 | 587.04 | 587.04 | -0.46% | 11 |
| Jul 31, 2025 | 590.59 | 590.59 | 589.78 | 589.78 | 589.78 | 0.04% | 87 |
| Jul 30, 2025 | 599.05 | 599.05 | 589.55 | 589.55 | 589.55 | -0.18% | 6 |
| Jul 29, 2025 | 597.65 | 597.65 | 590.59 | 590.59 | 590.59 | 0.10% | 67 |
| Jul 28, 2025 | 595.90 | 595.90 | 590.00 | 590.00 | 590.00 | - | 5 |
| Jul 25, 2025 | 593.80 | 593.80 | 590.00 | 590.00 | 590.00 | 0.40% | 9 |
| Jul 24, 2025 | 595.65 | 595.65 | 584.10 | 587.64 | 587.64 | -1.34% | 27 |
| Jul 23, 2025 | 604.20 | 604.20 | 595.65 | 595.65 | 595.65 | 3.32% | 4 |
| Jul 22, 2025 | 576.52 | 576.52 | 576.52 | 576.52 | 576.52 | -0.60% | 2 |
| Jul 21, 2025 | 582.90 | 582.90 | 580.00 | 580.00 | 580.00 | 0.20% | 5 |
| Jul 18, 2025 | 580.00 | 580.50 | 575.00 | 578.84 | 578.84 | -0.24% | 271 |
| Jul 17, 2025 | 579.12 | 580.83 | 578.51 | 580.26 | 580.26 | 0.98% | 86 |
| Jul 16, 2025 | 574.61 | 574.61 | 574.61 | 574.61 | 574.61 | -0.77% | 1,463 |
| Jul 15, 2025 | 579.08 | 579.08 | 579.08 | 579.08 | 579.08 | -0.59% | 2 |
| Jul 14, 2025 | 575.13 | 587.00 | 575.13 | 582.54 | 582.54 | 1.49% | 61 |
| Jul 11, 2025 | 575.70 | 575.70 | 573.98 | 573.98 | 573.98 | -0.43% | 1,465 |
| Jul 10, 2025 | 574.00 | 581.40 | 573.18 | 576.45 | 576.45 | 1.32% | 16 |
| Jul 9, 2025 | 562.24 | 568.96 | 562.24 | 568.96 | 568.96 | 1.87% | 9 |
| Jul 8, 2025 | 557.46 | 558.52 | 555.75 | 558.52 | 558.52 | -1.82% | 28 |
| Jul 7, 2025 | 572.85 | 572.85 | 566.01 | 568.86 | 568.86 | 0.91% | 34 |
| Jul 2, 2025 | 561.14 | 563.73 | 560.31 | 563.73 | 563.73 | -1.40% | 12 |
| Jul 1, 2025 | 571.49 | 572.49 | 571.49 | 571.71 | 571.71 | -2.21% | 113 |
| Jun 30, 2025 | 582.90 | 584.64 | 582.90 | 584.64 | 584.64 | -0.23% | 94 |