|
 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 | | 2006-09-08 | 5,840,500 | 16.70 | 16.85 | 16.51 | 16.67 | 00:00:00 | | 2006-09-11 | 8,871,200 | 16.64 | 16.66 | 16.39 | 16.50 | 00:00:00 | | 2006-09-12 | 4,983,100 | 16.50 | 16.78 | 16.48 | 16.77 | 00:00:00 | | 2006-09-13 | 22,257,100 | 16.79 | 16.80 | 16.16 | 16.21 | 00:00:00 | | 2006-09-14 | 20,299,300 | 16.20 | 16.76 | 16.02 | 16.40 | 00:00:00 | | 2006-09-15 | 10,722,100 | 16.41 | 16.55 | 16.23 | 16.23 | 00:00:00 | | 2006-09-18 | 7,886,400 | 16.23 | 16.48 | 16.23 | 16.48 | 00:00:00 | | 2006-09-19 | 8,406,700 | 16.48 | 16.60 | 16.29 | 16.38 | 00:00:00 | | 2006-09-20 | 13,634,700 | 16.54 | 16.69 | 16.48 | 16.50 | 00:00:00 | | 2006-09-21 | 10,695,200 | 16.53 | 16.57 | 16.29 | 16.36 | 00:00:00 | | 2006-09-22 | 75,345,600 | 14.69 | 14.90 | 14.43 | 14.85 | 00:00:00 | | 2006-09-25 | 15,696,500 | 14.99 | 14.99 | 14.75 | 14.95 | 00:00:00 | | 2006-09-26 | 21,587,400 | 14.90 | 15.12 | 14.70 | 14.80 | 00:00:00 | | 2006-09-27 | 9,596,300 | 14.86 | 14.94 | 14.78 | 14.81 | 00:00:00 | | 2006-09-28 | 9,370,800 | 14.79 | 14.87 | 14.60 | 14.77 | 00:00:00 | | 2006-09-29 | 8,602,600 | 14.75 | 14.86 | 14.68 | 14.79 | 00:00:00 | | 2006-10-02 | 12,542,800 | 14.75 | 14.85 | 14.53 | 14.67 | 00:00:00 | | 2006-10-03 | 16,738,700 | 14.55 | 14.84 | 14.45 | 14.77 | 00:00:00 | | 2006-10-04 | 10,396,600 | 14.74 | 14.89 | 14.62 | 14.65 | 00:00:00 | | 2006-10-05 | 14,192,800 | 14.55 | 14.97 | 14.55 | 14.92 | 00:00:00 | | 2006-10-06 | 11,000,300 | 14.77 | 14.93 | 14.63 | 14.82 | 00:00:00 | | 2006-10-09 | 6,576,900 | 14.76 | 14.96 | 14.73 | 14.90 | 00:00:00 | | 2006-10-10 | 14,258,400 | 14.98 | 15.28 | 14.90 | 15.25 | 00:00:00 | | 2006-10-11 | 8,253,800 | 15.19 | 15.19 | 15.02 | 15.12 | 00:00:00 | | 2006-10-12 | 14,088,000 | 15.19 | 15.53 | 15.05 | 15.43 | 00:00:00 | | 2006-10-13 | 6,199,600 | 15.48 | 15.49 | 15.23 | 15.34 | 00:00:00 | | 2006-10-16 | 8,577,900 | 15.30 | 15.33 | 15.10 | 15.21 | 00:00:00 | | 2006-10-17 | 6,153,000 | 15.15 | 15.30 | 15.06 | 15.23 | 00:00:00 | | 2006-10-18 | 17,091,900 | 15.30 | 15.49 | 15.00 | 15.14 | 00:00:00 | | 2006-10-19 | 26,712,200 | 15.60 | 16.09 | 15.50 | 16.02 | 00:00:00 | | 2006-10-20 | 17,441,700 | 16.10 | 16.50 | 15.90 | 16.24 | 00:00:00 | | 2006-10-23 | 7,049,900 | 16.15 | 16.20 | 16.06 | 16.14 | 00:00:00 | | 2006-10-24 | 13,339,100 | 16.01 | 16.05 | 15.57 | 15.72 | 00:00:00 | | 2006-10-25 | 6,708,700 | 15.75 | 15.85 | 15.64 | 15.73 | 00:00:00 | | 2006-10-26 | 12,223,400 | 15.82 | 16.14 | 15.56 | 16.05 | 00:00:00 | | 2006-10-27 | 9,714,900 | 16.00 | 16.18 | 15.88 | 16.05 | 00:00:00 | | 2006-10-30 | 9,847,400 | 15.98 | 16.02 | 15.81 | 15.85 | 00:00:00 | | 2006-10-31 | 9,808,900 | 15.90 | 15.97 | 15.80 | 15.91 | 00:00:00 | | 2006-11-01 | 8,748,200 | 15.99 | 16.09 | 15.89 | 15.97 | 00:00:00 | | 2006-11-02 | 9,635,100 | 16.00 | 16.13 | 15.95 | 16.02 | 00:00:00 | | 2006-11-03 | 12,620,500 | 16.14 | 16.47 | 16.10 | 16.40 | 00:00:00 | | 2006-11-06 | 22,696,300 | 16.49 | 17.26 | 16.22 | 16.89 | 00:00:00 | | 2006-11-07 | 11,126,900 | 16.91 | 16.95 | 16.52 | 16.64 | 00:00:00 | | 2006-11-08 | 11,301,900 | 16.50 | 16.60 | 16.25 | 16.31 | 00:00:00 | | 2006-11-09 | 10,639,000 | 16.28 | 16.44 | 16.02 | 16.06 | 00:00:00 | | 2006-11-10 | 6,253,100 | 16.06 | 16.14 | 15.90 | 16.06 | 00:00:00 | | 2006-11-13 | 11,616,800 | 16.01 | 16.32 | 15.78 | 15.86 | 00:00:00 | | 2006-11-14 | 21,291,200 | 15.51 | 16.03 | 15.32 | 15.94 | 00:00:00 | | 2006-11-15 | 9,675,700 | 15.94 | 16.19 | 15.90 | 16.00 | 00:00:00 | | 2006-11-16 | 10,047,100 | 16.08 | 16.41 | 16.05 | 16.30 | 00:00:00 | | 2006-11-17 | 21,089,800 | 15.99 | 16.33 | 15.99 | 16.23 | 00:00:00 | | 2006-11-20 | 8,813,400 | 16.30 | 16.33 | 16.13 | 16.17 | 00:00:00 | | 2006-11-21 | 10,511,800 | 16.34 | 16.57 | 16.23 | 16.56 | 00:00:00 | | 2006-11-22 | 5,646,300 | 16.57 | 16.67 | 16.46 | 16.53 | 00:00:00 | | 2006-11-24 | 2,167,100 | 16.30 | 16.53 | 16.30 | 16.49 | 00:00:00 | | 2006-11-27 | 11,033,500 | 16.41 | 16.44 | 15.88 | 15.95 | 00:00:00 | | 2006-11-28 | 8,353,100 | 15.95 | 16.16 | 15.90 | 16.07 | 00:00:00 | | 2006-11-29 | 16,131,100 | 16.10 | 16.11 | 15.83 | 15.85 | 00:00:00 | | 2006-11-30 | 13,417,700 | 15.86 | 15.99 | 15.78 | 15.85 | 00:00:00 | | 2006-12-01 | 8,612,200 | 15.90 | 15.94 | 15.72 | 15.76 | 00:00:00 | | 2006-12-04 | 8,205,200 | 15.85 | 16.06 | 15.80 | 15.94 | 00:00:00 | | 2006-12-05 | 17,857,100 | 16.22 | 16.59 | 16.18 | 16.56 | 00:00:00 | | 2006-12-06 | 27,879,500 | 16.78 | 17.27 | 16.75 | 16.99 | 00:00:00 | | 2006-12-07 | 17,934,600 | 17.23 | 17.29 | 16.64 | 16.94 | 00:00:00 | | 2006-12-08 | 12,543,200 | 16.95 | 17.04 | 16.49 | 16.71 | 00:00:00 | | 2006-12-11 | 8,710,700 | 16.71 | 16.85 | 16.45 | 16.64 | 00:00:00 | | 2006-12-12 | 10,462,300 | 16.65 | 16.65 | 16.35 | 16.51 | 00:00:00 | | 2006-12-13 | 7,459,500 | 16.50 | 16.50 | 16.24 | 16.27 | 00:00:00 | | 2006-12-14 | 11,993,800 | 16.25 | 16.77 | 16.25 | 16.47 | 00:00:00 | | 2006-12-15 | 10,906,500 | 16.49 | 16.53 | 16.25 | 16.29 | 00:00:00 | | 2006-12-18 | 9,560,000 | 16.25 | 16.27 | 15.98 | 15.99 | 00:00:00 | | 2006-12-19 | 12,263,500 | 15.92 | 16.19 | 15.67 | 16.11 | 00:00:00 | | 2006-12-20 | 15,255,800 | 16.19 | 16.76 | 16.11 | 16.68 | 00:00:00 | | 2006-12-21 | 16,010,500 | 16.92 | 16.98 | 16.49 | 16.81 | 00:00:00 | | 2006-12-22 | 9,684,500 | 16.83 | 16.97 | 16.71 | 16.78 | 00:00:00 | | 2006-12-26 | 6,393,100 | 16.78 | 16.95 | 16.70 | 16.93 | 00:00:00 | | 2006-12-27 | 9,033,900 | 16.88 | 17.10 | 16.83 | 17.04 | 00:00:00 | | 2006-12-28 | 7,974,400 | 17.01 | 17.20 | 17.00 | 17.16 | 00:00:00 | | 2006-12-29 | 7,788,400 | 17.10 | 17.35 | 17.05 | 17.18 | 00:00:00 | | 2007-01-03 | 13,130,500 | 17.28 | 17.43 | 16.75 | 16.91 | 00:00:00 | | 2007-01-04 | 11,199,100 | 16.74 | 17.10 | 16.61 | 17.06 | 00:00:00 | | 2007-01-05 | 14,840,800 | 17.15 | 17.30 | 17.01 | 17.10 | 00:00:00 | | 2007-01-08 | 15,462,600 | 17.40 | 18.41 | 17.14 | 17.81 | 00:00:00 | | 2007-01-09 | 48,631,300 | 18.20 | 18.43 | 17.56 | 17.60 | 00:00:00 | | 2007-01-10 | 18,982,800 | 17.79 | 17.95 | 17.58 | 17.83 | 00:00:00 | | 2007-01-11 | 13,905,700 | 17.61 | 18.06 | 17.61 | 18.04 | 00:00:00 | | 2007-01-12 | 14,442,200 | 18.05 | 18.39 | 18.01 | 18.21 | 00:00:00 | | 2007-01-16 | 12,302,800 | 18.37 | 18.42 | 18.04 | 18.12 | 00:00:00 | | 2007-01-17 | 7,535,000 | 18.12 | 18.34 | 17.98 | 18.20 | 00:00:00 | | 2007-01-18 | 4,802,800 | 18.21 | 18.33 | 18.08 | 18.09 | 00:00:00 | | 2007-01-19 | 10,242,300 | 18.10 | 18.22 | 18.00 | 18.19 | 00:00:00 | | 2007-01-22 | 8,599,200 | 18.09 | 18.15 | 17.86 | 18.07 | 00:00:00 | | 2007-01-23 | 9,076,700 | 17.96 | 17.99 | 17.64 | 17.70 | 00:00:00 | | 2007-01-24 | 9,308,600 | 17.71 | 17.88 | 17.57 | 17.69 | 00:00:00 | | 2007-01-25 | 8,439,400 | 17.72 | 17.75 | 17.55 | 17.64 | 00:00:00 | | 2007-01-26 | 6,786,000 | 17.65 | 17.65 | 17.32 | 17.47 | 00:00:00 | | 2007-01-29 | 10,992,600 | 17.47 | 18.04 | 17.42 | 17.97 | 00:00:00 | | 2007-01-30 | 20,481,400 | 17.95 | 18.69 | 17.91 | 18.59 | 00:00:00 | | 2007-01-31 | 10,418,900 | 18.59 | 18.59 | 18.19 | 18.45 | 00:00:00 | | 2007-02-01 | 14,427,700 | 18.15 | 18.47 | 18.05 | 18.33 | 00:00:00 | | 2007-02-02 | 13,369,100 | 18.14 | 18.47 | 18.05 | 18.26 | 00:00:00 | | 2007-02-05 | 8,269,100 | 18.11 | 18.24 | 17.96 | 18.08 | 00:00:00 | | 2007-02-06 | 22,318,500 | 18.00 | 18.04 | 17.37 | 17.50 | 00:00:00 | | 2007-02-07 | 19,115,500 | 17.60 | 17.62 | 17.24 | 17.36 | 00:00:00 | | 2007-02-08 | 8,160,400 | 17.25 | 17.50 | 17.24 | 17.49 | 00:00:00 | | 2007-02-09 | 5,934,700 | 17.47 | 17.63 | 17.31 | 17.37 | 00:00:00 | | 2007-02-12 | 8,378,300 | 17.20 | 17.21 | 16.95 | 17.04 | 00:00:00 | | 2007-02-13 | 7,814,400 | 17.20 | 17.29 | 17.01 | 17.12 | 00:00:00 | | 2007-02-14 | 4,276,500 | 17.05 | 17.32 | 17.04 | 17.21 | 00:00:00 | | 2007-02-15 | 11,839,900 | 17.29 | 17.30 | 16.81 | 17.06 | 00:00:00 | | 2007-02-16 | 7,743,100 | 16.98 | 17.05 | 16.86 | 17.01 | 00:00:00 | | 2007-02-20 | 7,127,900 | 17.00 | 17.02 | 16.87 | 16.96 | 00:00:00 | | 2007-02-21 | 8,374,000 | 16.87 | 17.13 | 16.85 | 17.04 | 00:00:00 | | 2007-02-22 | 6,056,600 | 17.11 | 17.15 | 17.00 | 17.10 | 00:00:00 | | 2007-02-23 | 3,964,400 | 17.15 | 17.15 | 16.92 | 17.12 | 00:00:00 | | 2007-02-26 | 7,752,400 | 17.08 | 17.12 | 16.74 | 16.79 | 00:00:00 | | 2007-02-27 | 11,724,700 | 16.41 | 16.74 | 15.85 | 16.01 | 00:00:00 | | 2007-02-28 | 10,319,300 | 16.08 | 16.62 | 16.08 | 16.31 | 00:00:00 | | 2007-03-01 | 10,066,400 | 16.15 | 16.44 | 16.00 | 16.21 | 00:00:00 | | 2007-03-02 | 6,984,500 | 16.17 | 16.28 | 15.95 | 15.99 | 00:00:00 | | 2007-03-05 | 11,813,400 | 15.79 | 15.94 | 15.45 | 15.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
