|
 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 | | 2007-03-05 | 11,813,400 | 15.79 | 15.94 | 15.45 | 15.51 | 00:00:00 | | 2007-03-06 | 18,272,300 | 15.51 | 15.73 | 15.28 | 15.70 | 00:00:00 | | 2007-03-07 | 10,970,500 | 15.62 | 15.96 | 15.60 | 15.95 | 00:00:00 | | 2007-03-08 | 9,699,400 | 15.98 | 16.05 | 15.38 | 15.47 | 00:00:00 | | 2007-03-09 | 8,513,600 | 15.50 | 15.84 | 15.43 | 15.77 | 00:00:00 | | 2007-03-12 | 15,413,400 | 15.61 | 15.64 | 15.12 | 15.16 | 00:00:00 | | 2007-03-13 | 11,808,900 | 15.20 | 15.37 | 14.99 | 15.08 | 00:00:00 | | 2007-03-14 | 10,151,000 | 15.03 | 15.25 | 14.99 | 15.24 | 00:00:00 | | 2007-03-15 | 11,832,000 | 15.21 | 15.24 | 14.90 | 14.98 | 00:00:00 | | 2007-03-16 | 14,581,300 | 14.91 | 15.05 | 14.72 | 14.83 | 00:00:00 | | 2007-03-19 | 8,219,000 | 14.96 | 15.11 | 14.82 | 15.05 | 00:00:00 | | 2007-03-20 | 5,976,700 | 15.00 | 15.17 | 14.94 | 15.12 | 00:00:00 | | 2007-03-21 | 9,723,500 | 15.11 | 15.47 | 15.02 | 15.38 | 00:00:00 | | 2007-03-22 | 11,493,600 | 15.40 | 15.70 | 15.39 | 15.59 | 00:00:00 | | 2007-03-23 | 12,525,800 | 15.55 | 15.65 | 14.89 | 15.22 | 00:00:00 | | 2007-03-26 | 33,660,700 | 14.65 | 14.68 | 13.88 | 14.22 | 00:00:00 | | 2007-03-27 | 19,925,400 | 14.19 | 14.51 | 14.07 | 14.31 | 00:00:00 | | 2007-03-28 | 12,543,700 | 14.31 | 14.49 | 14.30 | 14.38 | 00:00:00 | | 2007-03-29 | 12,463,600 | 14.47 | 14.58 | 14.38 | 14.54 | 00:00:00 | | 2007-03-30 | 6,552,900 | 14.51 | 14.59 | 14.38 | 14.54 | 00:00:00 | | 2007-04-02 | 6,915,600 | 14.52 | 14.62 | 14.39 | 14.59 | 00:00:00 | | 2007-04-03 | 9,996,900 | 14.70 | 14.87 | 14.64 | 14.79 | 00:00:00 | | 2007-04-04 | 9,502,200 | 14.85 | 14.99 | 14.72 | 14.85 | 00:00:00 | | 2007-04-05 | 11,151,300 | 14.80 | 15.01 | 14.74 | 14.97 | 00:00:00 | | 2007-04-09 | 11,993,000 | 14.98 | 15.02 | 14.84 | 14.94 | 00:00:00 | | 2007-04-10 | 8,498,300 | 14.90 | 15.13 | 14.86 | 15.00 | 00:00:00 | | 2007-04-11 | 11,500,500 | 15.00 | 15.35 | 14.94 | 15.30 | 00:00:00 | | 2007-04-12 | 10,253,000 | 15.26 | 15.40 | 15.16 | 15.35 | 00:00:00 | | 2007-04-13 | 8,498,200 | 15.48 | 15.48 | 15.00 | 15.01 | 00:00:00 | | 2007-04-16 | 34,014,500 | 15.18 | 16.25 | 15.18 | 16.00 | 00:00:00 | | 2007-04-17 | 17,778,500 | 16.40 | 16.40 | 15.90 | 16.10 | 00:00:00 | | 2007-04-18 | 10,709,100 | 16.01 | 16.08 | 15.70 | 15.73 | 00:00:00 | | 2007-04-19 | 12,762,300 | 15.65 | 15.88 | 15.45 | 15.62 | 00:00:00 | | 2007-04-20 | 12,004,100 | 15.92 | 15.99 | 15.60 | 15.98 | 00:00:00 | | 2007-04-23 | 13,122,700 | 16.12 | 16.21 | 15.76 | 16.09 | 00:00:00 | | 2007-04-24 | 17,215,500 | 15.75 | 15.98 | 15.49 | 15.84 | 00:00:00 | | 2007-04-25 | 12,566,700 | 15.99 | 15.99 | 15.71 | 15.81 | 00:00:00 | | 2007-04-26 | 10,980,500 | 15.80 | 16.01 | 15.78 | 15.89 | 00:00:00 | | 2007-04-27 | 6,070,800 | 15.90 | 15.90 | 15.69 | 15.72 | 00:00:00 | | 2007-04-30 | 9,450,200 | 16.02 | 16.02 | 15.37 | 15.44 | 00:00:00 | | 2007-05-01 | 23,459,100 | 15.80 | 16.11 | 15.63 | 16.05 | 00:00:00 | | 2007-05-02 | 20,613,700 | 16.00 | 16.53 | 15.85 | 16.33 | 00:00:00 | | 2007-05-03 | 11,357,500 | 16.35 | 16.43 | 16.10 | 16.29 | 00:00:00 | | 2007-05-04 | 8,406,500 | 16.29 | 16.41 | 16.12 | 16.16 | 00:00:00 | | 2007-05-07 | 11,922,300 | 16.76 | 16.85 | 16.41 | 16.67 | 00:00:00 | | 2007-05-08 | 8,866,100 | 16.75 | 16.80 | 16.45 | 16.58 | 00:00:00 | | 2007-05-09 | 9,225,300 | 16.40 | 16.50 | 16.16 | 16.24 | 00:00:00 | | 2007-05-10 | 12,476,500 | 16.22 | 16.39 | 15.80 | 15.96 | 00:00:00 | | 2007-05-11 | 7,381,900 | 15.86 | 15.95 | 15.71 | 15.85 | 00:00:00 | | 2007-05-14 | 8,020,500 | 15.88 | 15.93 | 15.54 | 15.59 | 00:00:00 | | 2007-05-15 | 7,885,100 | 15.62 | 15.65 | 15.48 | 15.59 | 00:00:00 | | 2007-05-16 | 10,156,600 | 15.78 | 15.99 | 15.50 | 15.81 | 00:00:00 | | 2007-05-17 | 9,549,500 | 15.63 | 15.67 | 15.39 | 15.45 | 00:00:00 | | 2007-05-18 | 8,197,400 | 15.34 | 15.58 | 15.05 | 15.44 | 00:00:00 | | 2007-05-21 | 14,281,300 | 15.39 | 15.67 | 15.31 | 15.53 | 00:00:00 | | 2007-05-22 | 7,000,600 | 15.44 | 15.74 | 15.40 | 15.61 | 00:00:00 | | 2007-05-23 | 11,083,800 | 15.72 | 15.80 | 15.67 | 15.71 | 00:00:00 | | 2007-05-24 | 11,736,200 | 15.80 | 16.00 | 15.69 | 15.77 | 00:00:00 | | 2007-05-25 | 9,789,600 | 15.73 | 15.80 | 15.71 | 15.75 | 00:00:00 | | 2007-05-29 | 13,399,900 | 15.71 | 15.77 | 15.35 | 15.61 | 00:00:00 | | 2007-05-30 | 11,494,000 | 15.44 | 15.49 | 15.28 | 15.43 | 00:00:00 | | 2007-05-31 | 10,652,300 | 15.43 | 15.71 | 15.43 | 15.67 | 00:00:00 | | 2007-06-01 | 9,137,100 | 15.67 | 15.71 | 15.64 | 15.69 | 00:00:00 | | 2007-06-04 | 7,711,700 | 15.63 | 16.00 | 15.63 | 15.98 | 00:00:00 | | 2007-06-05 | 20,088,000 | 15.99 | 16.02 | 15.81 | 15.91 | 00:00:00 | | 2007-06-06 | 9,378,700 | 15.85 | 16.20 | 15.83 | 16.09 | 00:00:00 | | 2007-06-07 | 9,757,800 | 16.15 | 16.20 | 15.88 | 15.97 | 00:00:00 | | 2007-06-08 | 6,657,100 | 15.89 | 16.16 | 15.89 | 16.15 | 00:00:00 | | 2007-06-11 | 6,545,200 | 16.09 | 16.24 | 16.04 | 16.17 | 00:00:00 | | 2007-06-12 | 7,942,400 | 16.18 | 16.18 | 16.01 | 16.05 | 00:00:00 | | 2007-06-13 | 10,309,500 | 15.80 | 16.15 | 15.80 | 16.14 | 00:00:00 | | 2007-06-14 | 10,277,700 | 16.16 | 16.54 | 16.11 | 16.49 | 00:00:00 | | 2007-06-15 | 11,652,900 | 16.60 | 16.67 | 16.35 | 16.38 | 00:00:00 | | 2007-06-18 | 4,006,600 | 16.44 | 16.47 | 16.31 | 16.35 | 00:00:00 | | 2007-06-19 | 6,574,600 | 16.36 | 16.36 | 16.18 | 16.32 | 00:00:00 | | 2007-06-20 | 9,072,800 | 16.43 | 16.45 | 15.99 | 16.01 | 00:00:00 | | 2007-06-21 | 8,768,600 | 15.99 | 16.05 | 15.97 | 16.01 | 00:00:00 | | 2007-06-22 | 13,003,400 | 16.05 | 16.05 | 15.70 | 15.78 | 00:00:00 | | 2007-06-25 | 9,580,000 | 15.78 | 15.88 | 15.44 | 15.48 | 00:00:00 | | 2007-06-26 | 6,743,800 | 15.57 | 15.66 | 15.42 | 15.47 | 00:00:00 | | 2007-06-27 | 11,143,600 | 15.35 | 15.61 | 15.31 | 15.46 | 00:00:00 | | 2007-06-28 | 6,500,800 | 15.42 | 15.55 | 15.35 | 15.50 | 00:00:00 | | 2007-06-29 | 9,551,600 | 15.49 | 15.50 | 15.32 | 15.34 | 00:00:00 | | 2007-07-02 | 8,217,600 | 15.43 | 15.48 | 15.29 | 15.48 | 00:00:00 | | 2007-07-03 | 3,524,900 | 15.58 | 15.77 | 15.55 | 15.68 | 00:00:00 | | 2007-07-05 | 6,535,500 | 15.59 | 15.65 | 15.43 | 15.57 | 00:00:00 | | 2007-07-06 | 6,165,700 | 15.53 | 15.54 | 15.44 | 15.51 | 00:00:00 | | 2007-07-09 | 8,333,600 | 15.48 | 15.82 | 15.48 | 15.72 | 00:00:00 | | 2007-07-10 | 9,040,900 | 15.59 | 15.66 | 15.30 | 15.32 | 00:00:00 | | 2007-07-11 | 5,261,800 | 15.26 | 15.50 | 15.26 | 15.47 | 00:00:00 | | 2007-07-12 | 6,736,900 | 15.46 | 15.48 | 15.34 | 15.46 | 00:00:00 | | 2007-07-13 | 6,555,000 | 15.40 | 15.51 | 15.36 | 15.41 | 00:00:00 | | 2007-07-16 | 6,024,200 | 15.57 | 15.63 | 15.45 | 15.50 | 00:00:00 | | 2007-07-17 | 6,599,800 | 15.41 | 15.49 | 15.26 | 15.38 | 00:00:00 | | 2007-07-18 | 12,254,200 | 15.26 | 15.44 | 15.06 | 15.12 | 00:00:00 | | 2007-07-19 | 13,739,000 | 15.25 | 15.25 | 15.09 | 15.17 | 00:00:00 | | 2007-07-20 | 20,740,100 | 15.15 | 15.16 | 14.78 | 14.79 | 00:00:00 | | 2007-07-23 | 13,782,800 | 14.75 | 14.79 | 14.49 | 14.70 | 00:00:00 | | 2007-07-24 | 12,082,700 | 14.79 | 14.79 | 14.35 | 14.37 | 00:00:00 | | 2007-07-25 | 17,155,100 | 14.44 | 14.49 | 14.05 | 14.07 | 00:00:00 | | 2007-07-26 | 24,089,200 | 14.02 | 14.07 | 13.41 | 13.64 | 00:00:00 | | 2007-07-27 | 20,376,600 | 13.58 | 13.70 | 13.36 | 13.36 | 00:00:00 | | 2007-07-30 | 15,904,700 | 13.32 | 13.43 | 13.16 | 13.30 | 00:00:00 | | 2007-07-31 | 21,324,600 | 13.30 | 13.33 | 13.08 | 13.15 | 00:00:00 | | 2007-08-01 | 22,824,700 | 13.02 | 13.33 | 12.96 | 13.19 | 00:00:00 | | 2007-08-02 | 18,044,000 | 13.11 | 13.55 | 13.11 | 13.43 | 00:00:00 | | 2007-08-03 | 21,499,400 | 13.25 | 13.43 | 13.08 | 13.09 | 00:00:00 | | 2007-08-06 | 33,522,200 | 13.13 | 13.15 | 12.83 | 12.91 | 00:00:00 | | 2007-08-07 | 22,143,600 | 12.83 | 13.01 | 12.81 | 12.93 | 00:00:00 | | 2007-08-08 | 16,403,800 | 12.95 | 13.24 | 12.88 | 13.20 | 00:00:00 | | 2007-08-09 | 18,135,200 | 13.15 | 13.86 | 13.10 | 13.76 | 00:00:00 | | 2007-08-10 | 12,889,100 | 13.65 | 13.76 | 12.91 | 13.08 | 00:00:00 | | 2007-08-13 | 10,083,200 | 13.20 | 13.20 | 12.89 | 13.04 | 00:00:00 | | 2007-08-14 | 7,951,300 | 12.99 | 13.13 | 12.96 | 13.03 | 00:00:00 | | 2007-08-15 | 9,448,900 | 13.03 | 13.17 | 12.90 | 12.91 | 00:00:00 | | 2007-08-16 | 12,836,000 | 12.83 | 12.95 | 12.49 | 12.74 | 00:00:00 | | 2007-08-17 | 18,231,200 | 12.91 | 13.03 | 12.22 | 12.52 | 00:00:00 | | 2007-08-20 | 13,430,500 | 12.40 | 12.46 | 12.15 | 12.23 | 00:00:00 | | 2007-08-21 | 11,576,200 | 12.14 | 12.28 | 12.11 | 12.16 | 00:00:00 | | 2007-08-22 | 13,253,000 | 12.23 | 12.49 | 12.20 | 12.47 | 00:00:00 | | 2007-08-23 | 17,893,300 | 12.83 | 13.05 | 12.50 | 12.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
