|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 4,306,900 | 24.53 | 24.58 | 23.54 | 23.59 | 00:00:00 | | 2005-09-27 | 6,642,000 | 23.15 | 23.78 | 23.13 | 23.60 | 00:00:00 | | 2005-09-28 | 5,805,400 | 23.55 | 23.70 | 22.90 | 23.05 | 00:00:00 | | 2005-09-29 | 3,541,400 | 23.05 | 23.44 | 22.89 | 23.35 | 00:00:00 | | 2005-09-30 | 2,654,400 | 23.27 | 23.38 | 23.05 | 23.37 | 00:00:00 | | 2005-10-03 | 3,053,200 | 23.32 | 23.45 | 23.15 | 23.37 | 00:00:00 | | 2005-10-04 | 6,054,800 | 23.49 | 24.35 | 23.47 | 23.98 | 00:00:00 | | 2005-10-05 | 4,450,700 | 24.10 | 24.30 | 23.71 | 23.80 | 00:00:00 | | 2005-10-06 | 5,364,200 | 23.85 | 24.18 | 23.49 | 23.62 | 00:00:00 | | 2005-10-07 | 3,225,200 | 23.82 | 23.95 | 23.52 | 23.60 | 00:00:00 | | 2005-10-10 | 2,282,200 | 23.66 | 23.86 | 23.55 | 23.80 | 00:00:00 | | 2005-10-11 | 4,058,400 | 23.76 | 24.05 | 23.22 | 23.47 | 00:00:00 | | 2005-10-12 | 5,222,800 | 23.47 | 23.67 | 23.08 | 23.48 | 00:00:00 | | 2005-10-13 | 5,082,300 | 23.50 | 24.49 | 23.42 | 24.30 | 00:00:00 | | 2005-10-14 | 8,608,800 | 24.20 | 24.40 | 23.42 | 23.86 | 00:00:00 | | 2005-10-17 | 6,329,100 | 23.60 | 23.70 | 23.17 | 23.57 | 00:00:00 | | 2005-10-18 | 6,066,600 | 23.51 | 23.62 | 22.92 | 22.95 | 00:00:00 | | 2005-10-19 | 5,387,300 | 23.12 | 23.84 | 22.80 | 23.73 | 00:00:00 | | 2005-10-20 | 4,279,500 | 23.90 | 24.15 | 23.58 | 23.74 | 00:00:00 | | 2005-10-21 | 2,839,600 | 23.73 | 24.05 | 23.58 | 23.89 | 00:00:00 | | 2005-10-24 | 3,895,100 | 24.28 | 24.94 | 24.25 | 24.65 | 00:00:00 | | 2005-10-25 | 4,129,700 | 24.75 | 24.85 | 24.06 | 24.35 | 00:00:00 | | 2005-10-26 | 3,500,100 | 24.31 | 24.60 | 24.16 | 24.33 | 00:00:00 | | 2005-10-27 | 2,965,300 | 24.40 | 24.63 | 24.22 | 24.28 | 00:00:00 | | 2005-10-28 | 3,069,800 | 24.53 | 24.64 | 24.10 | 24.59 | 00:00:00 | | 2005-10-31 | 3,736,800 | 24.59 | 25.16 | 24.47 | 25.12 | 00:00:00 | | 2005-11-01 | 3,032,800 | 25.20 | 25.47 | 25.06 | 25.29 | 00:00:00 | | 2005-11-02 | 2,480,400 | 25.17 | 25.38 | 25.16 | 25.29 | 00:00:00 | | 2005-11-03 | 2,178,000 | 25.32 | 25.69 | 25.28 | 25.62 | 00:00:00 | | 2005-11-04 | 2,059,800 | 25.72 | 25.72 | 25.29 | 25.56 | 00:00:00 | | 2005-11-07 | 2,383,900 | 25.62 | 25.65 | 25.35 | 25.60 | 00:00:00 | | 2005-11-08 | 2,032,000 | 25.50 | 25.56 | 25.18 | 25.30 | 00:00:00 | | 2005-11-09 | 3,253,600 | 25.59 | 26.07 | 25.27 | 25.90 | 00:00:00 | | 2005-11-10 | 2,121,900 | 25.85 | 26.06 | 25.36 | 25.97 | 00:00:00 | | 2005-11-11 | 3,099,800 | 25.93 | 25.93 | 25.40 | 25.45 | 00:00:00 | | 2005-11-14 | 4,174,200 | 25.32 | 25.36 | 24.82 | 25.02 | 00:00:00 | | 2005-11-15 | 2,263,200 | 24.94 | 25.24 | 24.92 | 25.08 | 00:00:00 | | 2005-11-16 | 2,037,000 | 25.07 | 25.19 | 24.87 | 25.00 | 00:00:00 | | 2005-11-17 | 4,122,200 | 25.00 | 26.07 | 25.00 | 25.94 | 00:00:00 | | 2005-11-18 | 2,758,700 | 26.00 | 26.16 | 25.60 | 26.10 | 00:00:00 | | 2005-11-21 | 2,478,200 | 26.05 | 26.36 | 25.90 | 26.26 | 00:00:00 | | 2005-11-22 | 2,860,800 | 26.11 | 26.25 | 25.75 | 25.97 | 00:00:00 | | 2005-11-23 | 2,176,400 | 25.84 | 26.55 | 25.84 | 26.30 | 00:00:00 | | 2005-11-25 | 1,060,300 | 26.60 | 26.61 | 26.30 | 26.57 | 00:00:00 | | 2005-11-28 | 4,235,500 | 26.49 | 26.75 | 26.20 | 26.37 | 00:00:00 | | 2005-11-29 | 3,340,400 | 26.37 | 26.67 | 26.19 | 26.45 | 00:00:00 | | 2005-11-30 | 3,856,100 | 26.36 | 26.63 | 25.96 | 26.48 | 00:00:00 | | 2005-12-01 | 6,928,100 | 26.50 | 27.20 | 26.38 | 26.68 | 00:00:00 | | 2005-12-02 | 9,290,000 | 26.90 | 27.82 | 26.88 | 27.33 | 00:00:00 | | 2005-12-05 | 38,371,600 | 25.84 | 27.73 | 25.51 | 26.35 | 00:00:00 | | 2005-12-06 | 16,851,200 | 27.00 | 27.00 | 26.16 | 26.34 | 00:00:00 | | 2005-12-07 | 9,307,600 | 26.21 | 26.55 | 25.74 | 25.81 | 00:00:00 | | 2005-12-08 | 4,329,300 | 25.95 | 26.21 | 25.68 | 26.00 | 00:00:00 | | 2005-12-09 | 5,547,000 | 26.21 | 26.33 | 25.96 | 26.17 | 00:00:00 | | 2005-12-12 | 3,920,900 | 26.40 | 26.41 | 25.70 | 25.87 | 00:00:00 | | 2005-12-13 | 6,665,300 | 25.88 | 26.02 | 25.30 | 25.60 | 00:00:00 | | 2005-12-14 | 4,879,800 | 25.60 | 25.77 | 25.29 | 25.30 | 00:00:00 | | 2005-12-15 | 5,126,200 | 25.45 | 25.62 | 25.30 | 25.56 | 00:00:00 | | 2005-12-16 | 3,779,600 | 25.74 | 25.74 | 25.50 | 25.64 | 00:00:00 | | 2005-12-19 | 3,930,000 | 25.52 | 25.69 | 25.25 | 25.61 | 00:00:00 | | 2005-12-20 | 3,440,500 | 25.60 | 25.70 | 25.14 | 25.16 | 00:00:00 | | 2005-12-21 | 3,467,200 | 25.26 | 25.56 | 25.20 | 25.36 | 00:00:00 | | 2005-12-22 | 3,610,000 | 25.48 | 25.50 | 25.16 | 25.39 | 00:00:00 | | 2005-12-23 | 2,483,200 | 25.46 | 25.84 | 25.31 | 25.84 | 00:00:00 | | 2005-12-27 | 5,189,900 | 25.78 | 25.78 | 25.07 | 25.07 | 00:00:00 | | 2005-12-28 | 3,082,700 | 25.07 | 25.10 | 24.78 | 24.80 | 00:00:00 | | 2005-12-29 | 2,962,500 | 24.75 | 24.95 | 24.51 | 24.74 | 00:00:00 | | 2005-12-30 | 3,969,500 | 24.35 | 24.64 | 24.26 | 24.49 | 00:00:00 | | 2006-01-03 | 3,967,900 | 24.56 | 24.67 | 24.06 | 24.46 | 00:00:00 | | 2006-01-04 | 9,083,200 | 24.60 | 25.38 | 24.56 | 25.31 | 00:00:00 | | 2006-01-05 | 7,098,300 | 25.40 | 25.89 | 25.22 | 25.87 | 00:00:00 | | 2006-01-06 | 7,728,700 | 26.17 | 26.26 | 25.96 | 26.24 | 00:00:00 | | 2006-01-09 | 16,834,300 | 26.21 | 26.36 | 25.67 | 25.88 | 00:00:00 | | 2006-01-10 | 15,307,100 | 25.88 | 26.56 | 25.47 | 26.48 | 00:00:00 | | 2006-01-11 | 14,097,300 | 26.00 | 26.40 | 25.15 | 25.41 | 00:00:00 | | 2006-01-12 | 6,744,900 | 25.41 | 25.42 | 24.97 | 25.05 | 00:00:00 | | 2006-01-13 | 8,096,200 | 25.00 | 25.34 | 24.79 | 25.20 | 00:00:00 | | 2006-01-17 | 17,883,000 | 24.00 | 24.32 | 23.70 | 23.90 | 00:00:00 | | 2006-01-18 | 8,709,000 | 23.89 | 24.31 | 23.72 | 23.93 | 00:00:00 | | 2006-01-19 | 6,375,600 | 24.05 | 24.34 | 23.87 | 23.95 | 00:00:00 | | 2006-01-20 | 11,474,600 | 23.90 | 24.02 | 23.05 | 23.59 | 00:00:00 | | 2006-01-23 | 6,191,200 | 23.59 | 23.75 | 23.28 | 23.34 | 00:00:00 | | 2006-01-24 | 8,389,400 | 23.45 | 24.00 | 23.28 | 24.00 | 00:00:00 | | 2006-01-25 | 20,330,800 | 23.89 | 23.90 | 23.40 | 23.54 | 00:00:00 | | 2006-01-26 | 10,158,800 | 23.55 | 23.83 | 23.14 | 23.15 | 00:00:00 | | 2006-01-27 | 30,974,900 | 22.00 | 22.10 | 21.44 | 21.63 | 00:00:00 | | 2006-01-30 | 23,029,900 | 21.69 | 21.82 | 20.64 | 20.90 | 00:00:00 | | 2006-01-31 | 21,375,800 | 20.80 | 21.96 | 20.57 | 21.87 | 00:00:00 | | 2006-02-01 | 11,453,100 | 21.95 | 22.37 | 21.53 | 21.89 | 00:00:00 | | 2006-02-02 | 8,777,100 | 22.01 | 22.26 | 21.72 | 21.74 | 00:00:00 | | 2006-02-03 | 7,259,600 | 21.70 | 21.95 | 21.31 | 21.80 | 00:00:00 | | 2006-02-06 | 6,588,900 | 21.77 | 21.97 | 21.30 | 21.62 | 00:00:00 | | 2006-02-07 | 12,201,000 | 21.55 | 22.28 | 21.52 | 22.26 | 00:00:00 | | 2006-02-08 | 13,827,100 | 22.36 | 23.36 | 22.05 | 22.23 | 00:00:00 | | 2006-02-09 | 10,139,500 | 22.35 | 22.49 | 21.73 | 21.97 | 00:00:00 | | 2006-02-10 | 6,688,800 | 22.09 | 22.14 | 21.68 | 21.86 | 00:00:00 | | 2006-02-13 | 4,641,700 | 21.86 | 21.95 | 21.68 | 21.77 | 00:00:00 | | 2006-02-14 | 8,794,600 | 21.75 | 22.03 | 21.39 | 22.03 | 00:00:00 | | 2006-02-15 | 12,628,600 | 22.06 | 22.69 | 21.88 | 22.61 | 00:00:00 | | 2006-02-16 | 28,359,800 | 23.59 | 24.74 | 23.50 | 24.58 | 00:00:00 | | 2006-02-17 | 8,747,400 | 24.59 | 24.60 | 24.03 | 24.45 | 00:00:00 | | 2006-02-21 | 7,386,100 | 24.45 | 24.50 | 24.05 | 24.37 | 00:00:00 | | 2006-02-22 | 7,853,100 | 24.34 | 24.40 | 23.99 | 24.13 | 00:00:00 | | 2006-02-23 | 5,343,700 | 24.16 | 24.57 | 23.93 | 24.20 | 00:00:00 | | 2006-02-24 | 3,416,600 | 24.25 | 24.44 | 24.06 | 24.30 | 00:00:00 | | 2006-02-27 | 8,361,800 | 24.60 | 25.00 | 24.55 | 24.93 | 00:00:00 | | 2006-02-28 | 9,279,900 | 24.85 | 24.85 | 24.25 | 24.42 | 00:00:00 | | 2006-03-01 | 8,689,300 | 24.37 | 24.37 | 23.85 | 24.00 | 00:00:00 | | 2006-03-02 | 10,746,700 | 23.97 | 23.98 | 23.20 | 23.80 | 00:00:00 | | 2006-03-03 | 6,225,500 | 23.75 | 23.77 | 23.42 | 23.53 | 00:00:00 | | 2006-03-06 | 7,789,300 | 23.63 | 23.95 | 23.54 | 23.60 | 00:00:00 | | 2006-03-07 | 5,818,900 | 23.59 | 23.80 | 23.30 | 23.33 | 00:00:00 | | 2006-03-08 | 10,731,300 | 23.29 | 23.30 | 22.76 | 22.96 | 00:00:00 | | 2006-03-09 | 12,671,700 | 22.96 | 23.46 | 22.51 | 22.51 | 00:00:00 | | 2006-03-10 | 10,453,800 | 22.58 | 22.76 | 22.49 | 22.62 | 00:00:00 | | 2006-03-13 | 6,946,600 | 23.00 | 23.01 | 22.73 | 22.76 | 00:00:00 | | 2006-03-14 | 9,363,200 | 22.75 | 23.05 | 22.66 | 22.95 | 00:00:00 | | 2006-03-15 | 10,295,500 | 22.95 | 22.96 | 22.55 | 22.78 | 00:00:00 | | 2006-03-16 | 8,428,800 | 22.85 | 22.88 | 22.50 | 22.50 | 00:00:00 | | 2006-03-17 | 10,355,300 | 22.65 | 22.72 | 22.51 | 22.62 | 00:00:00 | | 2006-03-20 | 15,758,200 | 22.70 | 23.59 | 22.65 | 23.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
