|
 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 | | 2004-04-22 | 6,109,100 | 41.45 | 42.29 | 41.25 | 42.25 | 00:00:00 | | 2004-04-23 | 3,749,400 | 41.75 | 42.15 | 41.30 | 41.81 | 00:00:00 | | 2004-04-26 | 3,915,200 | 41.81 | 42.03 | 41.05 | 41.20 | 00:00:00 | | 2004-04-27 | 8,880,400 | 41.15 | 41.23 | 39.77 | 40.25 | 00:00:00 | | 2004-04-28 | 5,842,100 | 40.25 | 40.79 | 39.85 | 40.21 | 00:00:00 | | 2004-04-29 | 5,584,500 | 39.91 | 40.84 | 39.75 | 40.78 | 00:00:00 | | 2004-04-30 | 5,895,700 | 40.90 | 41.70 | 40.84 | 41.19 | 00:00:00 | | 2004-05-03 | 3,834,500 | 41.35 | 41.45 | 40.34 | 40.47 | 00:00:00 | | 2004-05-04 | 5,491,500 | 40.65 | 40.73 | 39.42 | 40.40 | 00:00:00 | | 2004-05-05 | 6,114,300 | 41.70 | 41.75 | 40.40 | 40.57 | 00:00:00 | | 2004-05-06 | 6,392,500 | 40.50 | 40.50 | 38.51 | 39.50 | 00:00:00 | | 2004-05-07 | 4,574,600 | 39.25 | 40.12 | 39.17 | 39.77 | 00:00:00 | | 2004-05-10 | 3,930,800 | 39.15 | 39.51 | 38.03 | 38.99 | 00:00:00 | | 2004-05-11 | 3,782,200 | 38.99 | 39.44 | 38.70 | 39.30 | 00:00:00 | | 2004-05-12 | 3,065,400 | 39.09 | 39.40 | 38.30 | 39.33 | 00:00:00 | | 2004-05-13 | 3,029,700 | 39.09 | 39.70 | 38.95 | 39.13 | 00:00:00 | | 2004-05-14 | 3,390,200 | 39.13 | 39.70 | 38.88 | 39.57 | 00:00:00 | | 2004-05-17 | 3,290,400 | 39.32 | 39.85 | 38.51 | 39.63 | 00:00:00 | | 2004-05-18 | 4,887,100 | 40.00 | 40.40 | 38.61 | 38.98 | 00:00:00 | | 2004-05-19 | 7,253,000 | 38.98 | 39.40 | 38.05 | 38.24 | 00:00:00 | | 2004-05-20 | 6,489,600 | 38.50 | 38.51 | 37.32 | 37.32 | 00:00:00 | | 2004-05-21 | 7,596,300 | 37.77 | 38.22 | 37.52 | 37.90 | 00:00:00 | | 2004-05-24 | 7,196,400 | 38.25 | 38.50 | 37.39 | 37.49 | 00:00:00 | | 2004-05-25 | 13,762,200 | 37.99 | 40.65 | 37.92 | 40.36 | 00:00:00 | | 2004-05-26 | 18,863,600 | 41.00 | 45.10 | 40.37 | 44.82 | 00:00:00 | | 2004-05-27 | 14,398,200 | 45.20 | 45.50 | 44.26 | 45.12 | 00:00:00 | | 2004-05-28 | 7,136,300 | 44.90 | 44.91 | 44.17 | 44.30 | 00:00:00 | | 2004-06-01 | 8,402,200 | 44.25 | 45.70 | 44.04 | 45.60 | 00:00:00 | | 2004-06-02 | 6,177,900 | 45.60 | 45.76 | 44.37 | 44.70 | 00:00:00 | | 2004-06-03 | 5,983,400 | 44.70 | 44.70 | 43.70 | 43.70 | 00:00:00 | | 2004-06-04 | 8,944,600 | 44.00 | 44.00 | 42.32 | 42.90 | 00:00:00 | | 2004-06-07 | 4,198,700 | 43.00 | 43.35 | 42.61 | 43.20 | 00:00:00 | | 2004-06-08 | 5,054,300 | 42.95 | 43.04 | 42.24 | 43.02 | 00:00:00 | | 2004-06-09 | 7,034,500 | 42.88 | 42.89 | 41.42 | 41.88 | 00:00:00 | | 2004-06-10 | 4,231,500 | 42.50 | 42.50 | 41.71 | 41.71 | 00:00:00 | | 2004-06-14 | 4,147,400 | 41.71 | 42.34 | 41.61 | 42.00 | 00:00:00 | | 2004-06-15 | 4,529,400 | 42.15 | 42.43 | 41.71 | 41.98 | 00:00:00 | | 2004-06-16 | 6,776,300 | 42.00 | 42.05 | 40.35 | 40.49 | 00:00:00 | | 2004-06-17 | 5,211,200 | 40.49 | 41.70 | 40.25 | 41.42 | 00:00:00 | | 2004-06-18 | 4,677,000 | 41.17 | 41.85 | 40.84 | 40.96 | 00:00:00 | | 2004-06-21 | 2,369,200 | 41.15 | 41.60 | 40.79 | 40.85 | 00:00:00 | | 2004-06-22 | 3,604,600 | 40.89 | 41.14 | 40.55 | 41.04 | 00:00:00 | | 2004-06-23 | 3,669,000 | 41.04 | 42.21 | 40.40 | 42.05 | 00:00:00 | | 2004-06-24 | 3,776,300 | 42.12 | 42.70 | 41.69 | 41.85 | 00:00:00 | | 2004-06-25 | 3,087,400 | 41.80 | 41.89 | 41.50 | 41.56 | 00:00:00 | | 2004-06-28 | 2,908,300 | 41.80 | 42.00 | 41.15 | 41.39 | 00:00:00 | | 2004-06-29 | 4,539,900 | 41.60 | 41.60 | 40.92 | 40.99 | 00:00:00 | | 2004-06-30 | 5,185,900 | 41.70 | 43.08 | 41.00 | 42.80 | 00:00:00 | | 2004-07-01 | 3,896,500 | 42.98 | 43.20 | 41.90 | 42.70 | 00:00:00 | | 2004-07-02 | 10,719,600 | 43.40 | 44.00 | 41.00 | 42.67 | 00:00:00 | | 2004-07-06 | 2,877,700 | 42.00 | 42.41 | 41.85 | 42.34 | 00:00:00 | | 2004-07-07 | 2,645,400 | 42.34 | 42.78 | 42.06 | 42.37 | 00:00:00 | | 2004-07-08 | 2,405,300 | 42.11 | 42.43 | 41.52 | 41.65 | 00:00:00 | | 2004-07-09 | 2,367,700 | 41.95 | 41.95 | 41.38 | 41.40 | 00:00:00 | | 2004-07-12 | 2,033,600 | 41.41 | 41.58 | 40.84 | 41.40 | 00:00:00 | | 2004-07-13 | 2,746,300 | 41.40 | 41.95 | 40.81 | 41.15 | 00:00:00 | | 2004-07-14 | 3,254,800 | 40.90 | 41.16 | 40.40 | 40.52 | 00:00:00 | | 2004-07-15 | 4,611,300 | 40.48 | 41.25 | 39.93 | 40.49 | 00:00:00 | | 2004-07-16 | 11,912,600 | 35.05 | 37.40 | 34.93 | 37.40 | 00:00:00 | | 2004-07-19 | 25,108,500 | 36.15 | 37.16 | 35.60 | 36.15 | 00:00:00 | | 2004-07-20 | 26,356,300 | 34.81 | 35.21 | 34.05 | 34.70 | 00:00:00 | | 2004-07-21 | 9,396,200 | 35.00 | 35.61 | 34.85 | 35.35 | 00:00:00 | | 2004-07-22 | 13,879,300 | 35.20 | 35.31 | 32.80 | 33.27 | 00:00:00 | | 2004-07-23 | 18,460,100 | 33.27 | 33.61 | 31.85 | 33.59 | 00:00:00 | | 2004-07-26 | 14,947,400 | 34.50 | 36.03 | 34.20 | 35.71 | 00:00:00 | | 2004-07-27 | 10,260,500 | 36.35 | 37.70 | 35.98 | 37.60 | 00:00:00 | | 2004-07-28 | 7,592,900 | 37.60 | 37.60 | 36.01 | 36.53 | 00:00:00 | | 2004-07-29 | 6,194,000 | 36.75 | 37.41 | 36.29 | 37.27 | 00:00:00 | | 2004-07-30 | 7,422,300 | 38.74 | 38.74 | 37.70 | 38.26 | 00:00:00 | | 2004-08-02 | 5,242,700 | 38.27 | 38.29 | 37.36 | 37.44 | 00:00:00 | | 2004-08-03 | 4,612,500 | 37.10 | 37.36 | 36.48 | 36.68 | 00:00:00 | | 2004-08-04 | 4,024,900 | 35.75 | 36.48 | 35.70 | 36.31 | 00:00:00 | | 2004-08-05 | 25,944,600 | 36.35 | 36.48 | 31.75 | 33.90 | 00:00:00 | | 2004-08-06 | 22,946,600 | 32.50 | 33.25 | 31.25 | 33.21 | 00:00:00 | | 2004-08-09 | 8,510,200 | 33.05 | 33.43 | 32.05 | 32.12 | 00:00:00 | | 2004-08-10 | 8,064,700 | 32.13 | 33.56 | 32.13 | 33.34 | 00:00:00 | | 2004-08-11 | 4,121,600 | 32.91 | 33.79 | 32.63 | 33.62 | 00:00:00 | | 2004-08-12 | 4,049,400 | 34.00 | 34.00 | 33.15 | 33.29 | 00:00:00 | | 2004-08-13 | 3,690,400 | 33.25 | 33.25 | 32.17 | 32.37 | 00:00:00 | | 2004-08-16 | 3,528,200 | 31.50 | 32.87 | 31.46 | 32.75 | 00:00:00 | | 2004-08-17 | 3,156,600 | 32.95 | 33.13 | 32.50 | 33.01 | 00:00:00 | | 2004-08-18 | 3,206,400 | 33.15 | 33.93 | 33.01 | 33.90 | 00:00:00 | | 2004-08-19 | 7,480,100 | 33.91 | 35.90 | 33.50 | 35.00 | 00:00:00 | | 2004-08-20 | 5,022,300 | 34.90 | 35.04 | 34.31 | 34.52 | 00:00:00 | | 2004-08-23 | 4,621,000 | 35.65 | 35.80 | 35.06 | 35.20 | 00:00:00 | | 2004-08-24 | 5,038,100 | 35.28 | 35.98 | 35.25 | 35.78 | 00:00:00 | | 2004-08-25 | 5,912,300 | 35.81 | 36.85 | 35.79 | 36.80 | 00:00:00 | | 2004-08-26 | 4,459,000 | 37.00 | 37.15 | 36.33 | 36.76 | 00:00:00 | | 2004-08-27 | 4,183,900 | 37.00 | 37.58 | 36.80 | 37.29 | 00:00:00 | | 2004-08-30 | 3,230,200 | 37.14 | 37.50 | 35.81 | 36.00 | 00:00:00 | | 2004-08-31 | 4,859,700 | 35.96 | 36.00 | 35.20 | 35.73 | 00:00:00 | | 2004-09-01 | 13,191,000 | 36.75 | 38.56 | 36.00 | 38.28 | 00:00:00 | | 2004-09-02 | 6,568,200 | 38.20 | 39.04 | 37.74 | 38.76 | 00:00:00 | | 2004-09-03 | 3,949,800 | 39.00 | 39.18 | 38.84 | 39.06 | 00:00:00 | | 2004-09-07 | 3,575,500 | 39.18 | 39.40 | 38.56 | 39.00 | 00:00:00 | | 2004-09-08 | 6,578,000 | 40.00 | 40.20 | 39.65 | 39.78 | 00:00:00 | | 2004-09-09 | 3,504,000 | 39.85 | 39.95 | 38.92 | 39.35 | 00:00:00 | | 2004-09-10 | 3,164,700 | 39.30 | 39.65 | 38.99 | 39.47 | 00:00:00 | | 2004-09-13 | 3,038,800 | 39.48 | 39.58 | 38.76 | 38.90 | 00:00:00 | | 2004-09-14 | 3,452,800 | 38.90 | 39.25 | 38.70 | 39.06 | 00:00:00 | | 2004-09-15 | 3,406,600 | 38.95 | 39.18 | 38.25 | 38.74 | 00:00:00 | | 2004-09-16 | 2,333,500 | 38.74 | 38.91 | 38.51 | 38.64 | 00:00:00 | | 2004-09-17 | 5,463,700 | 38.86 | 38.89 | 37.86 | 38.34 | 00:00:00 | | 2004-09-20 | 2,363,000 | 38.25 | 38.88 | 38.15 | 38.29 | 00:00:00 | | 2004-09-21 | 2,178,500 | 38.30 | 38.81 | 38.27 | 38.60 | 00:00:00 | | 2004-09-22 | 2,701,200 | 38.60 | 38.65 | 37.74 | 38.05 | 00:00:00 | | 2004-09-23 | 2,404,100 | 37.50 | 38.22 | 37.50 | 37.79 | 00:00:00 | | 2004-09-24 | 3,150,700 | 37.79 | 38.62 | 37.79 | 38.28 | 00:00:00 | | 2004-09-27 | 2,419,100 | 38.15 | 38.40 | 37.65 | 38.00 | 00:00:00 | | 2004-09-28 | 4,627,400 | 38.01 | 38.61 | 37.55 | 38.44 | 00:00:00 | | 2004-09-29 | 5,083,000 | 38.30 | 39.74 | 38.03 | 39.20 | 00:00:00 | | 2004-09-30 | 5,601,800 | 39.40 | 39.97 | 38.85 | 39.73 | 00:00:00 | | 2004-10-01 | 3,441,800 | 39.67 | 39.98 | 39.16 | 39.46 | 00:00:00 | | 2004-10-04 | 3,284,600 | 39.65 | 39.81 | 38.66 | 38.76 | 00:00:00 | | 2004-10-05 | 2,990,900 | 38.82 | 39.07 | 38.30 | 38.41 | 00:00:00 | | 2004-10-06 | 2,678,000 | 38.41 | 38.75 | 38.05 | 38.67 | 00:00:00 | | 2004-10-07 | 1,405,400 | 38.35 | 38.69 | 38.04 | 38.04 | 00:00:00 | | 2004-10-08 | 1,816,400 | 38.08 | 38.33 | 37.64 | 37.96 | 00:00:00 | | 2004-10-11 | 1,511,500 | 37.91 | 38.30 | 37.40 | 37.70 | 00:00:00 | | 2004-10-12 | 2,439,800 | 37.65 | 37.89 | 37.18 | 37.65 | 00:00:00 | | 2004-10-13 | 3,020,800 | 38.00 | 38.10 | 37.49 | 37.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
