|
 Boston Scientific - [Ticker: BSX] |     | | Last Trade | 27.91 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | -0.23 (-0.82%) | Open | 28.23 | | High | 28.27 | Low | 27.77 | | Volume | 4,818,528 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 27.91 x 5,200 - 27.92 x 5,200 | | Former Close | 28.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BSX quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,971,400 | 22.12 | 23.19 | 22.00 | 23.00 | 00:00:00 | | 2000-01-04 | 6,709,600 | 22.88 | 24.00 | 22.44 | 23.38 | 00:00:00 | | 2000-01-05 | 7,865,600 | 23.56 | 25.19 | 23.00 | 25.06 | 00:00:00 | | 2000-01-06 | 5,055,000 | 25.12 | 25.88 | 25.06 | 25.75 | 00:00:00 | | 2000-01-07 | 6,017,800 | 25.75 | 25.75 | 24.50 | 24.81 | 00:00:00 | | 2000-01-10 | 3,811,600 | 24.25 | 24.62 | 23.50 | 24.00 | 00:00:00 | | 2000-01-11 | 3,700,000 | 23.88 | 24.00 | 23.50 | 23.69 | 00:00:00 | | 2000-01-12 | 2,574,400 | 23.75 | 23.75 | 22.69 | 22.88 | 00:00:00 | | 2000-01-13 | 5,666,600 | 22.50 | 22.94 | 22.19 | 22.69 | 00:00:00 | | 2000-01-14 | 5,893,800 | 22.69 | 23.44 | 22.25 | 23.00 | 00:00:00 | | 2000-01-18 | 2,849,400 | 22.69 | 23.25 | 22.38 | 23.25 | 00:00:00 | | 2000-01-19 | 5,204,200 | 23.19 | 23.19 | 22.12 | 22.69 | 00:00:00 | | 2000-01-20 | 4,937,400 | 22.25 | 22.31 | 21.06 | 21.12 | 00:00:00 | | 2000-01-21 | 5,543,400 | 21.38 | 21.38 | 20.50 | 20.69 | 00:00:00 | | 2000-01-24 | 3,930,400 | 21.12 | 21.69 | 20.88 | 21.12 | 00:00:00 | | 2000-01-25 | 2,151,400 | 21.12 | 21.38 | 20.69 | 20.81 | 00:00:00 | | 2000-01-26 | 2,543,200 | 20.88 | 21.38 | 20.62 | 21.19 | 00:00:00 | | 2000-01-27 | 2,382,000 | 21.44 | 21.44 | 20.81 | 21.12 | 00:00:00 | | 2000-01-28 | 2,215,800 | 20.88 | 21.44 | 20.69 | 20.88 | 00:00:00 | | 2000-01-31 | 3,185,000 | 20.81 | 20.88 | 20.25 | 20.75 | 00:00:00 | | 2000-02-01 | 1,916,000 | 20.75 | 20.75 | 20.00 | 20.38 | 00:00:00 | | 2000-02-02 | 4,037,400 | 20.38 | 21.75 | 20.38 | 21.00 | 00:00:00 | | 2000-02-03 | 5,177,800 | 20.25 | 20.50 | 19.50 | 19.94 | 00:00:00 | | 2000-02-04 | 4,558,000 | 19.56 | 19.88 | 19.25 | 19.50 | 00:00:00 | | 2000-02-07 | 4,417,200 | 19.50 | 19.75 | 19.00 | 19.12 | 00:00:00 | | 2000-02-08 | 4,282,400 | 19.25 | 19.38 | 18.56 | 19.25 | 00:00:00 | | 2000-02-09 | 12,934,400 | 19.69 | 21.31 | 19.12 | 21.06 | 00:00:00 | | 2000-02-10 | 8,131,800 | 20.88 | 21.19 | 19.50 | 19.94 | 00:00:00 | | 2000-02-11 | 5,154,800 | 19.56 | 19.81 | 18.94 | 19.00 | 00:00:00 | | 2000-02-14 | 4,690,000 | 19.00 | 19.44 | 19.00 | 19.38 | 00:00:00 | | 2000-02-15 | 3,967,000 | 19.38 | 19.62 | 19.19 | 19.62 | 00:00:00 | | 2000-02-16 | 4,312,600 | 19.44 | 19.50 | 18.75 | 18.94 | 00:00:00 | | 2000-02-17 | 4,494,200 | 18.94 | 19.62 | 18.62 | 19.62 | 00:00:00 | | 2000-02-18 | 3,751,400 | 19.25 | 19.50 | 19.06 | 19.25 | 00:00:00 | | 2000-02-22 | 2,405,800 | 19.25 | 19.56 | 19.00 | 19.44 | 00:00:00 | | 2000-02-23 | 32,202 | 9.63 | 9.69 | 9.44 | 9.50 | 00:00:00 | | 2000-02-24 | 3,934,200 | 19.00 | 19.12 | 18.06 | 18.62 | 00:00:00 | | 2000-02-25 | 3,895,200 | 18.88 | 18.88 | 17.81 | 17.88 | 00:00:00 | | 2000-02-28 | 1,783,200 | 18.12 | 18.44 | 17.75 | 18.00 | 00:00:00 | | 2000-02-29 | 2,373,000 | 18.00 | 18.31 | 17.75 | 18.25 | 00:00:00 | | 2000-03-01 | 3,366,600 | 18.12 | 18.19 | 17.62 | 17.91 | 00:00:00 | | 2000-03-02 | 1,550,800 | 18.06 | 18.06 | 17.75 | 17.81 | 00:00:00 | | 2000-03-03 | 2,277,600 | 18.00 | 18.62 | 17.75 | 18.00 | 00:00:00 | | 2000-03-06 | 2,571,400 | 18.50 | 18.81 | 18.38 | 18.75 | 00:00:00 | | 2000-03-07 | 2,052,800 | 18.81 | 18.88 | 18.00 | 18.06 | 00:00:00 | | 2000-03-08 | 3,159,200 | 18.38 | 19.12 | 18.31 | 19.12 | 00:00:00 | | 2000-03-09 | 10,391,200 | 19.69 | 21.75 | 19.25 | 21.31 | 00:00:00 | | 2000-03-10 | 7,961,400 | 21.94 | 22.19 | 20.88 | 21.38 | 00:00:00 | | 2000-03-13 | 2,777,200 | 20.81 | 21.44 | 20.50 | 20.94 | 00:00:00 | | 2000-03-14 | 2,558,200 | 21.00 | 21.31 | 20.69 | 20.69 | 00:00:00 | | 2000-03-15 | 3,220,600 | 21.19 | 21.38 | 20.88 | 21.31 | 00:00:00 | | 2000-03-16 | 4,426,600 | 22.00 | 24.75 | 21.50 | 24.75 | 00:00:00 | | 2000-03-17 | 4,237,000 | 22.88 | 23.00 | 21.38 | 23.00 | 00:00:00 | | 2000-03-20 | 2,880,400 | 22.69 | 22.69 | 21.56 | 21.94 | 00:00:00 | | 2000-03-21 | 2,274,600 | 21.94 | 21.94 | 21.19 | 21.69 | 00:00:00 | | 2000-03-22 | 2,488,800 | 21.94 | 22.19 | 21.38 | 22.06 | 00:00:00 | | 2000-03-23 | 2,679,800 | 21.56 | 22.19 | 21.12 | 22.06 | 00:00:00 | | 2000-03-24 | 3,060,200 | 21.75 | 22.38 | 21.31 | 22.31 | 00:00:00 | | 2000-03-27 | 1,312,800 | 22.31 | 22.44 | 21.81 | 21.94 | 00:00:00 | | 2000-03-28 | 2,322,400 | 21.75 | 21.88 | 21.19 | 21.38 | 00:00:00 | | 2000-03-29 | 2,292,800 | 21.38 | 21.38 | 20.56 | 20.94 | 00:00:00 | | 2000-03-30 | 2,788,000 | 21.00 | 21.06 | 20.06 | 20.25 | 00:00:00 | | 2000-03-31 | 2,495,400 | 20.88 | 21.31 | 20.31 | 21.31 | 00:00:00 | | 2000-04-03 | 2,554,200 | 20.94 | 21.25 | 20.50 | 20.69 | 00:00:00 | | 2000-04-04 | 4,836,400 | 20.88 | 21.62 | 19.38 | 21.12 | 00:00:00 | | 2000-04-05 | 2,719,000 | 19.88 | 21.19 | 19.88 | 21.00 | 00:00:00 | | 2000-04-06 | 1,874,400 | 21.25 | 21.44 | 20.94 | 21.25 | 00:00:00 | | 2000-04-07 | 1,232,400 | 21.25 | 21.38 | 20.88 | 21.00 | 00:00:00 | | 2000-04-10 | 1,540,600 | 20.75 | 21.44 | 20.69 | 21.12 | 00:00:00 | | 2000-04-11 | 2,848,200 | 21.00 | 21.44 | 20.75 | 21.06 | 00:00:00 | | 2000-04-12 | 4,648,600 | 21.06 | 22.06 | 21.06 | 21.81 | 00:00:00 | | 2000-04-13 | 5,708,600 | 21.81 | 23.50 | 21.75 | 22.50 | 00:00:00 | | 2000-04-14 | 4,051,400 | 22.00 | 23.19 | 21.06 | 21.75 | 00:00:00 | | 2000-04-17 | 2,638,200 | 20.94 | 21.38 | 20.62 | 21.12 | 00:00:00 | | 2000-04-18 | 4,616,600 | 20.56 | 23.50 | 20.25 | 23.06 | 00:00:00 | | 2000-04-19 | 12,817,200 | 23.75 | 25.75 | 23.75 | 25.25 | 00:00:00 | | 2000-04-20 | 4,724,200 | 25.38 | 26.00 | 24.06 | 24.31 | 00:00:00 | | 2000-04-24 | 4,621,600 | 24.06 | 25.62 | 23.88 | 25.38 | 00:00:00 | | 2000-04-25 | 8,023,800 | 25.56 | 28.00 | 25.56 | 27.88 | 00:00:00 | | 2000-04-26 | 2,877,200 | 27.94 | 27.94 | 26.81 | 27.25 | 00:00:00 | | 2000-04-27 | 3,036,200 | 26.06 | 27.00 | 26.06 | 27.00 | 00:00:00 | | 2000-04-28 | 1,990,800 | 26.75 | 26.88 | 26.00 | 26.50 | 00:00:00 | | 2000-05-01 | 2,574,200 | 26.00 | 26.75 | 25.88 | 26.56 | 00:00:00 | | 2000-05-02 | 4,888,600 | 25.69 | 27.75 | 25.62 | 27.50 | 00:00:00 | | 2000-05-03 | 2,615,200 | 27.44 | 27.44 | 26.69 | 26.94 | 00:00:00 | | 2000-05-04 | 2,415,800 | 26.94 | 26.94 | 25.81 | 26.31 | 00:00:00 | | 2000-05-05 | 2,342,400 | 26.88 | 27.00 | 26.19 | 26.56 | 00:00:00 | | 2000-05-08 | 2,370,400 | 26.00 | 27.50 | 26.00 | 27.38 | 00:00:00 | | 2000-05-09 | 7,047,200 | 27.38 | 29.19 | 27.00 | 28.31 | 00:00:00 | | 2000-05-10 | 3,333,400 | 28.06 | 28.06 | 26.50 | 26.69 | 00:00:00 | | 2000-05-11 | 6,327,400 | 27.00 | 27.56 | 24.75 | 25.25 | 00:00:00 | | 2000-05-12 | 7,141,400 | 25.25 | 25.25 | 23.62 | 24.06 | 00:00:00 | | 2000-05-15 | 3,847,200 | 24.06 | 25.38 | 23.88 | 25.12 | 00:00:00 | | 2000-05-16 | 3,202,400 | 25.31 | 25.31 | 24.56 | 25.00 | 00:00:00 | | 2000-05-17 | 1,773,200 | 24.38 | 25.62 | 24.31 | 25.31 | 00:00:00 | | 2000-05-18 | 8,017,600 | 25.44 | 26.88 | 25.25 | 26.25 | 00:00:00 | | 2000-05-19 | 4,410,800 | 25.31 | 26.25 | 24.81 | 25.94 | 00:00:00 | | 2000-05-22 | 2,660,600 | 26.19 | 26.19 | 24.75 | 25.00 | 00:00:00 | | 2000-05-23 | 1,252,200 | 25.00 | 25.19 | 24.62 | 24.75 | 00:00:00 | | 2000-05-24 | 1,761,000 | 24.56 | 24.88 | 24.06 | 24.75 | 00:00:00 | | 2000-05-25 | 5,114,400 | 24.50 | 26.44 | 23.94 | 25.81 | 00:00:00 | | 2000-05-26 | 1,830,400 | 25.88 | 25.94 | 24.81 | 25.06 | 00:00:00 | | 2000-05-30 | 2,959,000 | 25.12 | 26.44 | 25.12 | 26.12 | 00:00:00 | | 2000-05-31 | 1,226,800 | 26.12 | 26.12 | 25.56 | 25.62 | 00:00:00 | | 2000-06-01 | 4,797,000 | 25.56 | 25.56 | 23.75 | 23.94 | 00:00:00 | | 2000-06-02 | 94,558 | 12.25 | 12.38 | 11.22 | 11.38 | 00:00:00 | | 2000-06-05 | 3,376,800 | 21.88 | 23.75 | 21.88 | 23.19 | 00:00:00 | | 2000-06-06 | 2,783,400 | 23.75 | 23.81 | 22.88 | 23.00 | 00:00:00 | | 2000-06-07 | 2,429,600 | 22.94 | 23.25 | 22.50 | 23.00 | 00:00:00 | | 2000-06-08 | 3,187,200 | 23.06 | 24.12 | 22.25 | 23.44 | 00:00:00 | | 2000-06-09 | 16,580 | 11.59 | 11.94 | 11.50 | 11.78 | 00:00:00 | | 2000-06-12 | 1,662,200 | 23.62 | 24.06 | 23.38 | 23.69 | 00:00:00 | | 2000-06-13 | 2,782,400 | 23.81 | 24.56 | 23.62 | 24.44 | 00:00:00 | | 2000-06-14 | 1,869,400 | 24.50 | 25.00 | 24.19 | 24.69 | 00:00:00 | | 2000-06-15 | 2,601,200 | 24.62 | 25.38 | 24.62 | 24.88 | 00:00:00 | | 2000-06-16 | 2,800,400 | 24.81 | 24.94 | 24.25 | 24.31 | 00:00:00 | | 2000-06-19 | 2,783,400 | 24.38 | 24.44 | 23.19 | 23.31 | 00:00:00 | | 2000-06-20 | 2,564,400 | 23.56 | 23.56 | 22.62 | 22.88 | 00:00:00 | | 2000-06-21 | 2,101,600 | 22.50 | 23.19 | 22.31 | 23.00 | 00:00:00 | | 2000-06-22 | 1,944,400 | 22.88 | 22.94 | 22.00 | 22.00 | 00:00:00 | | 2000-06-23 | 2,413,600 | 22.12 | 22.44 | 21.50 | 21.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
