|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 15,758,200 | 22.70 | 23.59 | 22.65 | 23.50 | 00:00:00 | | 2006-03-21 | 12,107,300 | 23.59 | 23.79 | 23.40 | 23.57 | 00:00:00 | | 2006-03-22 | 7,683,800 | 23.57 | 23.61 | 23.40 | 23.47 | 00:00:00 | | 2006-03-23 | 9,867,600 | 23.54 | 23.60 | 23.20 | 23.47 | 00:00:00 | | 2006-03-24 | 8,719,600 | 23.60 | 23.96 | 23.45 | 23.49 | 00:00:00 | | 2006-03-27 | 6,483,400 | 23.60 | 23.70 | 23.38 | 23.43 | 00:00:00 | | 2006-03-28 | 6,330,300 | 23.43 | 23.66 | 23.37 | 23.54 | 00:00:00 | | 2006-03-29 | 9,012,300 | 23.52 | 23.90 | 23.12 | 23.25 | 00:00:00 | | 2006-03-30 | 7,110,400 | 23.00 | 23.46 | 23.00 | 23.32 | 00:00:00 | | 2006-03-31 | 9,462,400 | 23.32 | 23.32 | 23.01 | 23.05 | 00:00:00 | | 2006-04-03 | 8,440,200 | 22.98 | 23.25 | 22.61 | 22.63 | 00:00:00 | | 2006-04-04 | 13,678,600 | 22.55 | 22.75 | 22.10 | 22.14 | 00:00:00 | | 2006-04-05 | 26,493,900 | 21.75 | 22.00 | 21.50 | 21.69 | 00:00:00 | | 2006-04-06 | 19,487,400 | 22.25 | 22.42 | 21.90 | 21.93 | 00:00:00 | | 2006-04-07 | 15,261,400 | 21.98 | 22.00 | 21.50 | 21.57 | 00:00:00 | | 2006-04-10 | 12,519,100 | 21.51 | 21.65 | 21.33 | 21.53 | 00:00:00 | | 2006-04-11 | 18,261,800 | 21.50 | 21.60 | 21.20 | 21.36 | 00:00:00 | | 2006-04-12 | 20,229,100 | 21.30 | 22.18 | 21.30 | 22.16 | 00:00:00 | | 2006-04-13 | 25,923,200 | 21.55 | 21.76 | 21.28 | 21.55 | 00:00:00 | | 2006-04-17 | 8,555,100 | 21.55 | 21.87 | 21.25 | 21.48 | 00:00:00 | | 2006-04-18 | 16,259,000 | 21.75 | 21.96 | 21.43 | 21.74 | 00:00:00 | | 2006-04-19 | 11,660,900 | 21.74 | 21.87 | 21.66 | 21.79 | 00:00:00 | | 2006-04-20 | 21,037,700 | 21.98 | 22.55 | 21.87 | 22.26 | 00:00:00 | | 2006-04-21 | 34,046,700 | 22.79 | 22.80 | 22.40 | 22.49 | 00:00:00 | | 2006-04-24 | 8,807,400 | 22.45 | 22.45 | 22.03 | 22.08 | 00:00:00 | | 2006-04-25 | 18,392,500 | 22.09 | 22.48 | 21.70 | 22.44 | 00:00:00 | | 2006-04-26 | 26,533,400 | 22.58 | 23.08 | 22.55 | 23.06 | 00:00:00 | | 2006-04-27 | 22,468,800 | 23.05 | 23.36 | 22.91 | 23.30 | 00:00:00 | | 2006-04-28 | 13,939,000 | 23.38 | 23.58 | 23.16 | 23.24 | 00:00:00 | | 2006-05-01 | 15,503,900 | 23.47 | 23.49 | 22.22 | 22.28 | 00:00:00 | | 2006-05-02 | 12,226,100 | 22.38 | 22.62 | 21.96 | 22.07 | 00:00:00 | | 2006-05-03 | 10,755,900 | 22.00 | 22.00 | 21.60 | 21.66 | 00:00:00 | | 2006-05-04 | 9,500,100 | 21.83 | 22.12 | 21.74 | 21.86 | 00:00:00 | | 2006-05-05 | 11,537,700 | 21.91 | 22.18 | 21.70 | 21.91 | 00:00:00 | | 2006-05-08 | 15,695,000 | 21.50 | 22.14 | 21.50 | 21.93 | 00:00:00 | | 2006-05-09 | 14,658,700 | 21.96 | 22.06 | 21.27 | 21.36 | 00:00:00 | | 2006-05-10 | 12,326,000 | 21.26 | 21.52 | 21.01 | 21.01 | 00:00:00 | | 2006-05-11 | 16,900,200 | 21.04 | 21.76 | 20.59 | 21.27 | 00:00:00 | | 2006-05-12 | 15,129,600 | 21.20 | 21.27 | 20.61 | 20.70 | 00:00:00 | | 2006-05-15 | 17,200,900 | 20.55 | 20.69 | 20.10 | 20.57 | 00:00:00 | | 2006-05-16 | 12,858,700 | 20.60 | 21.01 | 20.47 | 20.92 | 00:00:00 | | 2006-05-17 | 10,316,700 | 20.73 | 20.87 | 20.45 | 20.60 | 00:00:00 | | 2006-05-18 | 13,754,300 | 20.50 | 20.59 | 20.24 | 20.29 | 00:00:00 | | 2006-05-19 | 18,998,100 | 20.29 | 20.38 | 19.85 | 20.15 | 00:00:00 | | 2006-05-22 | 17,175,200 | 20.15 | 20.15 | 19.44 | 19.96 | 00:00:00 | | 2006-05-23 | 11,824,500 | 20.00 | 20.09 | 19.44 | 19.50 | 00:00:00 | | 2006-05-24 | 22,041,000 | 19.75 | 20.20 | 19.55 | 20.03 | 00:00:00 | | 2006-05-25 | 13,991,700 | 20.15 | 20.20 | 19.80 | 19.89 | 00:00:00 | | 2006-05-26 | 9,640,900 | 20.00 | 20.55 | 19.91 | 20.47 | 00:00:00 | | 2006-05-30 | 10,195,700 | 20.57 | 20.78 | 20.21 | 20.32 | 00:00:00 | | 2006-05-31 | 10,004,500 | 20.36 | 20.73 | 20.36 | 20.68 | 00:00:00 | | 2006-06-01 | 9,516,900 | 20.68 | 20.77 | 20.20 | 20.45 | 00:00:00 | | 2006-06-02 | 5,543,400 | 20.64 | 20.81 | 20.42 | 20.70 | 00:00:00 | | 2006-06-05 | 5,627,600 | 20.76 | 20.78 | 20.32 | 20.38 | 00:00:00 | | 2006-06-06 | 6,306,500 | 20.38 | 20.59 | 20.27 | 20.53 | 00:00:00 | | 2006-06-07 | 9,087,600 | 20.33 | 20.44 | 20.17 | 20.22 | 00:00:00 | | 2006-06-08 | 12,727,800 | 20.04 | 20.15 | 19.84 | 19.99 | 00:00:00 | | 2006-06-09 | 7,844,400 | 20.00 | 20.07 | 19.67 | 19.71 | 00:00:00 | | 2006-06-12 | 5,510,500 | 19.75 | 19.79 | 19.31 | 19.41 | 00:00:00 | | 2006-06-13 | 16,097,400 | 19.20 | 19.24 | 18.72 | 19.10 | 00:00:00 | | 2006-06-14 | 7,455,700 | 19.01 | 19.11 | 18.85 | 19.00 | 00:00:00 | | 2006-06-15 | 7,233,600 | 19.00 | 19.56 | 18.87 | 19.52 | 00:00:00 | | 2006-06-16 | 15,887,200 | 20.30 | 20.50 | 19.86 | 20.09 | 00:00:00 | | 2006-06-19 | 10,841,000 | 20.24 | 20.40 | 19.64 | 19.70 | 00:00:00 | | 2006-06-20 | 8,559,300 | 19.60 | 19.65 | 19.09 | 19.18 | 00:00:00 | | 2006-06-21 | 7,121,600 | 19.14 | 19.36 | 18.90 | 19.11 | 00:00:00 | | 2006-06-22 | 26,196,800 | 18.29 | 18.82 | 18.06 | 18.61 | 00:00:00 | | 2006-06-23 | 9,580,100 | 18.50 | 18.60 | 18.22 | 18.26 | 00:00:00 | | 2006-06-26 | 41,197,700 | 17.58 | 17.64 | 16.76 | 17.06 | 00:00:00 | | 2006-06-27 | 31,403,200 | 17.00 | 17.07 | 16.47 | 16.65 | 00:00:00 | | 2006-06-28 | 12,570,200 | 16.63 | 17.04 | 16.55 | 16.95 | 00:00:00 | | 2006-06-29 | 22,082,000 | 16.67 | 17.10 | 16.67 | 16.94 | 00:00:00 | | 2006-06-30 | 18,965,500 | 16.94 | 16.95 | 16.78 | 16.84 | 00:00:00 | | 2006-07-03 | 4,669,100 | 16.80 | 16.87 | 16.65 | 16.70 | 00:00:00 | | 2006-07-05 | 13,822,500 | 16.50 | 16.57 | 16.11 | 16.19 | 00:00:00 | | 2006-07-06 | 15,580,600 | 16.19 | 16.32 | 15.71 | 15.75 | 00:00:00 | | 2006-07-07 | 14,728,700 | 15.62 | 16.07 | 15.62 | 16.06 | 00:00:00 | | 2006-07-10 | 12,786,900 | 16.31 | 16.65 | 16.15 | 16.36 | 00:00:00 | | 2006-07-11 | 7,827,600 | 16.42 | 16.50 | 16.06 | 16.18 | 00:00:00 | | 2006-07-12 | 7,454,300 | 16.20 | 16.23 | 16.09 | 16.11 | 00:00:00 | | 2006-07-13 | 9,920,500 | 16.04 | 16.05 | 15.90 | 15.98 | 00:00:00 | | 2006-07-14 | 13,259,600 | 15.98 | 16.05 | 15.81 | 15.85 | 00:00:00 | | 2006-07-17 | 7,334,700 | 15.85 | 15.94 | 15.66 | 15.80 | 00:00:00 | | 2006-07-18 | 6,923,400 | 15.76 | 15.79 | 15.46 | 15.59 | 00:00:00 | | 2006-07-19 | 11,181,800 | 15.67 | 16.10 | 15.53 | 16.05 | 00:00:00 | | 2006-07-20 | 6,633,900 | 16.19 | 16.26 | 15.87 | 15.98 | 00:00:00 | | 2006-07-21 | 5,481,700 | 15.98 | 15.98 | 15.61 | 15.86 | 00:00:00 | | 2006-07-24 | 5,887,300 | 15.70 | 16.10 | 15.66 | 16.02 | 00:00:00 | | 2006-07-25 | 11,685,300 | 16.02 | 16.88 | 15.90 | 16.73 | 00:00:00 | | 2006-07-26 | 12,007,300 | 16.76 | 17.65 | 16.50 | 17.06 | 00:00:00 | | 2006-07-27 | 11,914,300 | 17.55 | 17.83 | 17.15 | 17.75 | 00:00:00 | | 2006-07-28 | 7,874,700 | 17.88 | 17.91 | 17.46 | 17.50 | 00:00:00 | | 2006-07-31 | 10,229,500 | 17.50 | 17.50 | 16.99 | 17.01 | 00:00:00 | | 2006-08-01 | 7,261,000 | 17.06 | 17.30 | 16.86 | 17.26 | 00:00:00 | | 2006-08-02 | 15,470,600 | 18.00 | 18.11 | 17.44 | 17.62 | 00:00:00 | | 2006-08-03 | 26,202,300 | 16.32 | 16.69 | 16.10 | 16.27 | 00:00:00 | | 2006-08-04 | 16,252,700 | 16.50 | 16.60 | 15.92 | 15.95 | 00:00:00 | | 2006-08-07 | 13,855,900 | 15.87 | 15.95 | 15.72 | 15.81 | 00:00:00 | | 2006-08-08 | 6,820,700 | 15.90 | 16.00 | 15.70 | 15.80 | 00:00:00 | | 2006-08-09 | 4,081,500 | 15.80 | 15.99 | 15.64 | 15.66 | 00:00:00 | | 2006-08-10 | 8,964,100 | 15.60 | 15.79 | 15.58 | 15.70 | 00:00:00 | | 2006-08-11 | 6,889,800 | 15.75 | 16.34 | 15.70 | 16.30 | 00:00:00 | | 2006-08-14 | 5,224,400 | 16.40 | 16.44 | 16.08 | 16.14 | 00:00:00 | | 2006-08-15 | 7,995,400 | 16.35 | 16.47 | 16.28 | 16.31 | 00:00:00 | | 2006-08-16 | 5,262,800 | 16.50 | 16.52 | 16.33 | 16.43 | 00:00:00 | | 2006-08-17 | 6,990,500 | 16.40 | 16.83 | 16.33 | 16.82 | 00:00:00 | | 2006-08-18 | 4,705,500 | 16.87 | 16.90 | 16.52 | 16.72 | 00:00:00 | | 2006-08-21 | 3,414,600 | 16.75 | 16.89 | 16.65 | 16.82 | 00:00:00 | | 2006-08-22 | 4,891,500 | 16.73 | 16.87 | 16.65 | 16.87 | 00:00:00 | | 2006-08-23 | 6,942,900 | 16.87 | 17.25 | 16.75 | 16.78 | 00:00:00 | | 2006-08-24 | 5,750,800 | 16.90 | 17.30 | 16.84 | 17.19 | 00:00:00 | | 2006-08-25 | 3,337,900 | 17.12 | 17.40 | 17.12 | 17.33 | 00:00:00 | | 2006-08-28 | 3,584,200 | 17.40 | 17.62 | 17.31 | 17.51 | 00:00:00 | | 2006-08-29 | 5,839,800 | 17.61 | 17.69 | 17.32 | 17.47 | 00:00:00 | | 2006-08-30 | 5,598,800 | 17.60 | 17.65 | 17.17 | 17.25 | 00:00:00 | | 2006-08-31 | 5,237,000 | 17.38 | 17.49 | 17.17 | 17.44 | 00:00:00 | | 2006-09-01 | 3,396,000 | 17.59 | 17.60 | 17.31 | 17.37 | 00:00:00 | | 2006-09-05 | 4,761,800 | 17.35 | 17.43 | 17.06 | 17.23 | 00:00:00 | | 2006-09-06 | 9,421,200 | 17.24 | 17.42 | 17.08 | 17.27 | 00:00:00 | | 2006-09-07 | 18,577,800 | 16.50 | 16.97 | 16.49 | 16.70 | 00:00:00 | | 2006-09-08 | 5,840,500 | 16.70 | 16.85 | 16.51 | 16.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
