|
 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 | | 2007-08-23 | 17,893,300 | 12.83 | 13.05 | 12.50 | 12.71 | 00:00:00 | | 2007-08-24 | 11,137,500 | 12.69 | 12.70 | 12.57 | 12.69 | 00:00:00 | | 2007-08-27 | 15,114,200 | 12.64 | 12.74 | 12.62 | 12.65 | 00:00:00 | | 2007-08-28 | 16,371,100 | 12.57 | 12.65 | 12.56 | 12.57 | 00:00:00 | | 2007-08-29 | 14,103,300 | 12.61 | 12.87 | 12.58 | 12.85 | 00:00:00 | | 2007-08-30 | 8,696,800 | 12.71 | 12.84 | 12.64 | 12.69 | 00:00:00 | | 2007-08-31 | 7,590,900 | 12.81 | 12.92 | 12.65 | 12.83 | 00:00:00 | | 2007-09-04 | 12,118,800 | 13.11 | 13.37 | 13.01 | 13.20 | 00:00:00 | | 2007-09-05 | 7,788,800 | 13.14 | 13.21 | 13.03 | 13.10 | 00:00:00 | | 2007-09-06 | 5,702,800 | 13.01 | 13.31 | 13.00 | 13.23 | 00:00:00 | | 2007-09-07 | 7,444,300 | 13.08 | 13.36 | 13.08 | 13.21 | 00:00:00 | | 2007-09-10 | 5,971,400 | 13.18 | 13.30 | 13.13 | 13.17 | 00:00:00 | | 2007-09-11 | 7,047,200 | 13.15 | 13.50 | 13.05 | 13.49 | 00:00:00 | | 2007-09-12 | 35,676,700 | 13.43 | 13.49 | 13.05 | 13.14 | 00:00:00 | | 2007-09-13 | 7,618,300 | 13.24 | 13.30 | 13.13 | 13.17 | 00:00:00 | | 2007-09-14 | 9,407,100 | 13.10 | 13.52 | 13.06 | 13.50 | 00:00:00 | | 2007-09-17 | 9,676,100 | 13.42 | 13.63 | 13.42 | 13.43 | 00:00:00 | | 2007-09-18 | 9,636,400 | 13.41 | 13.56 | 13.34 | 13.51 | 00:00:00 | | 2007-09-19 | 11,137,400 | 13.62 | 13.90 | 13.51 | 13.68 | 00:00:00 | | 2007-09-20 | 8,255,000 | 13.64 | 13.89 | 13.63 | 13.70 | 00:00:00 | | 2007-09-21 | 30,647,500 | 13.81 | 13.93 | 13.59 | 13.75 | 00:00:00 | | 2007-09-24 | 14,091,400 | 13.80 | 14.15 | 13.65 | 14.11 | 00:00:00 | | 2007-09-25 | 8,463,500 | 14.06 | 14.35 | 14.05 | 14.20 | 00:00:00 | | 2007-09-26 | 6,457,900 | 14.25 | 14.30 | 14.07 | 14.20 | 00:00:00 | | 2007-09-27 | 8,498,900 | 14.16 | 14.23 | 13.87 | 13.92 | 00:00:00 | | 2007-09-28 | 5,109,200 | 13.91 | 14.09 | 13.86 | 13.95 | 00:00:00 | | 2007-10-01 | 6,936,300 | 14.03 | 14.17 | 13.98 | 14.12 | 00:00:00 | | 2007-10-02 | 7,754,000 | 14.14 | 14.15 | 13.79 | 13.88 | 00:00:00 | | 2007-10-03 | 5,483,000 | 13.90 | 13.98 | 13.79 | 13.91 | 00:00:00 | | 2007-10-04 | 5,834,300 | 14.00 | 14.08 | 13.87 | 13.92 | 00:00:00 | | 2007-10-05 | 9,503,300 | 14.20 | 14.31 | 14.00 | 14.26 | 00:00:00 | | 2007-10-08 | 4,054,600 | 14.20 | 14.34 | 14.17 | 14.19 | 00:00:00 | | 2007-10-09 | 10,982,900 | 14.16 | 14.69 | 14.16 | 14.65 | 00:00:00 | | 2007-10-10 | 7,048,900 | 14.60 | 14.78 | 14.53 | 14.64 | 00:00:00 | | 2007-10-11 | 17,695,200 | 14.75 | 15.31 | 14.66 | 15.01 | 00:00:00 | | 2007-10-12 | 14,189,500 | 14.99 | 15.21 | 14.95 | 15.02 | 00:00:00 | | 2007-10-15 | 15,917,000 | 15.20 | 15.25 | 14.37 | 15.03 | 00:00:00 | | 2007-10-16 | 11,592,500 | 14.94 | 15.19 | 14.27 | 14.30 | 00:00:00 | | 2007-10-17 | 11,068,600 | 14.34 | 14.46 | 14.04 | 14.14 | 00:00:00 | | 2007-10-18 | 9,752,600 | 14.16 | 14.23 | 13.85 | 13.85 | 00:00:00 | | 2007-10-19 | 23,855,400 | 14.08 | 14.76 | 14.06 | 14.42 | 00:00:00 | | 2007-10-22 | 15,219,600 | 14.29 | 14.42 | 13.91 | 14.30 | 00:00:00 | | 2007-10-23 | 7,043,800 | 14.30 | 14.70 | 14.26 | 14.55 | 00:00:00 | | 2007-10-24 | 8,321,400 | 14.25 | 14.40 | 13.86 | 14.04 | 00:00:00 | | 2007-10-25 | 6,578,600 | 14.03 | 14.14 | 13.69 | 13.80 | 00:00:00 | | 2007-10-26 | 4,673,200 | 13.85 | 13.88 | 13.68 | 13.76 | 00:00:00 | | 2007-10-29 | 7,589,800 | 13.77 | 13.88 | 13.66 | 13.70 | 00:00:00 | | 2007-10-30 | 11,220,400 | 13.66 | 14.02 | 13.65 | 13.93 | 00:00:00 | | 2007-10-31 | 11,439,900 | 13.87 | 13.95 | 13.71 | 13.87 | 00:00:00 | | 2007-11-01 | 12,251,500 | 13.80 | 13.87 | 13.27 | 13.30 | 00:00:00 | | 2007-11-02 | 7,582,600 | 13.37 | 13.43 | 13.14 | 13.24 | 00:00:00 | | 2007-11-05 | 7,020,600 | 13.05 | 13.31 | 13.02 | 13.20 | 00:00:00 | | 2007-11-06 | 5,468,600 | 13.19 | 13.27 | 12.96 | 13.12 | 00:00:00 | | 2007-11-07 | 10,078,100 | 12.93 | 13.08 | 12.51 | 12.52 | 00:00:00 | | 2007-11-08 | 13,420,000 | 12.66 | 12.69 | 12.26 | 12.49 | 00:00:00 | | 2007-11-09 | 10,868,400 | 12.41 | 12.78 | 12.36 | 12.66 | 00:00:00 | | 2007-11-12 | 7,474,900 | 12.66 | 12.86 | 12.65 | 12.66 | 00:00:00 | | 2007-11-13 | 9,466,900 | 12.61 | 12.95 | 12.51 | 12.94 | 00:00:00 | | 2007-11-14 | 8,711,600 | 13.01 | 13.09 | 12.71 | 12.75 | 00:00:00 | | 2007-11-15 | 6,649,000 | 12.67 | 12.91 | 12.45 | 12.53 | 00:00:00 | | 2007-11-16 | 15,703,300 | 12.59 | 12.68 | 11.98 | 12.10 | 00:00:00 | | 2007-11-19 | 10,586,600 | 12.00 | 12.37 | 12.00 | 12.21 | 00:00:00 | | 2007-11-20 | 11,905,200 | 12.21 | 12.60 | 12.13 | 12.38 | 00:00:00 | | 2007-11-21 | 10,714,700 | 12.25 | 12.64 | 12.25 | 12.42 | 00:00:00 | | 2007-11-23 | 2,863,100 | 12.49 | 12.54 | 12.27 | 12.51 | 00:00:00 | | 2007-11-26 | 5,208,900 | 12.54 | 12.60 | 12.21 | 12.24 | 00:00:00 | | 2007-11-27 | 8,951,500 | 12.28 | 12.72 | 12.25 | 12.69 | 00:00:00 | | 2007-11-28 | 19,065,700 | 12.66 | 12.76 | 12.28 | 12.73 | 00:00:00 | | 2007-11-29 | 6,995,400 | 12.70 | 12.80 | 12.50 | 12.55 | 00:00:00 | | 2007-11-30 | 9,335,000 | 12.68 | 12.73 | 12.29 | 12.63 | 00:00:00 | | 2007-12-03 | 9,895,800 | 12.53 | 13.03 | 12.52 | 13.00 | 00:00:00 | | 2007-12-04 | 8,032,600 | 12.90 | 12.95 | 12.60 | 12.63 | 00:00:00 | | 2007-12-05 | 9,353,900 | 12.72 | 13.00 | 12.72 | 12.95 | 00:00:00 | | 2007-12-06 | 10,160,400 | 12.95 | 13.00 | 12.82 | 12.99 | 00:00:00 | | 2007-12-07 | 7,051,700 | 13.00 | 13.02 | 12.71 | 12.73 | 00:00:00 | | 2007-12-10 | 8,053,200 | 12.79 | 13.08 | 12.70 | 13.04 | 00:00:00 | | 2007-12-11 | 6,610,100 | 13.09 | 13.12 | 12.65 | 12.70 | 00:00:00 | | 2007-12-12 | 9,522,800 | 12.96 | 12.97 | 12.42 | 12.63 | 00:00:00 | | 2007-12-13 | 10,266,000 | 12.54 | 12.55 | 12.16 | 12.22 | 00:00:00 | | 2007-12-14 | 9,622,900 | 12.25 | 12.39 | 11.93 | 11.95 | 00:00:00 | | 2007-12-17 | 15,202,300 | 11.92 | 11.92 | 11.45 | 11.47 | 00:00:00 | | 2007-12-18 | 24,360,500 | 11.53 | 11.77 | 11.27 | 11.67 | 00:00:00 | | 2007-12-19 | 8,008,800 | 11.65 | 11.75 | 11.44 | 11.51 | 00:00:00 | | 2007-12-20 | 7,131,600 | 11.60 | 11.71 | 11.42 | 11.59 | 00:00:00 | | 2007-12-21 | 14,844,400 | 11.69 | 11.91 | 11.64 | 11.83 | 00:00:00 | | 2007-12-24 | 3,832,800 | 11.80 | 11.83 | 11.36 | 11.47 | 00:00:00 | | 2007-12-26 | 8,529,400 | 11.38 | 11.93 | 11.37 | 11.86 | 00:00:00 | | 2007-12-27 | 9,886,400 | 11.69 | 11.84 | 11.62 | 11.71 | 00:00:00 | | 2007-12-28 | 7,503,700 | 11.70 | 11.81 | 11.61 | 11.72 | 00:00:00 | | 2007-12-31 | 8,992,000 | 11.66 | 11.73 | 11.38 | 11.63 | 00:00:00 | | 2008-01-02 | 7,282,100 | 11.65 | 11.85 | 11.35 | 11.41 | 00:00:00 | | 2008-01-03 | 7,131,300 | 11.47 | 11.52 | 11.30 | 11.39 | 00:00:00 | | 2008-01-04 | 9,459,400 | 11.28 | 11.39 | 11.13 | 11.31 | 00:00:00 | | 2008-01-07 | 8,261,300 | 11.40 | 11.64 | 11.30 | 11.53 | 00:00:00 | | 2008-01-08 | 9,577,300 | 11.56 | 11.56 | 10.96 | 10.98 | 00:00:00 | | 2008-01-09 | 13,319,500 | 10.97 | 11.25 | 10.76 | 10.98 | 00:00:00 | | 2008-01-10 | 15,810,800 | 10.92 | 11.79 | 10.84 | 11.70 | 00:00:00 | | 2008-01-11 | 13,578,800 | 11.62 | 11.92 | 11.42 | 11.74 | 00:00:00 | | 2008-01-14 | 10,528,600 | 11.75 | 11.98 | 11.73 | 11.93 | 00:00:00 | | 2008-01-15 | 8,960,300 | 11.76 | 11.87 | 11.49 | 11.51 | 00:00:00 | | 2008-01-16 | 13,104,900 | 11.71 | 12.26 | 11.67 | 12.05 | 00:00:00 | | 2008-01-17 | 18,613,800 | 12.36 | 12.71 | 12.17 | 12.35 | 00:00:00 | | 2008-01-18 | 18,069,200 | 12.41 | 12.68 | 12.08 | 12.13 | 00:00:00 | | 2008-01-22 | 19,932,100 | 11.53 | 12.63 | 11.53 | 12.13 | 00:00:00 | | 2008-01-23 | 15,968,000 | 11.80 | 12.21 | 11.50 | 12.09 | 00:00:00 | | 2008-01-24 | 9,997,400 | 12.17 | 12.28 | 11.78 | 11.96 | 00:00:00 | | 2008-01-25 | 9,533,200 | 12.05 | 12.10 | 11.76 | 11.84 | 00:00:00 | | 2008-01-28 | 8,928,900 | 11.95 | 12.05 | 11.73 | 11.85 | 00:00:00 | | 2008-01-29 | 9,321,800 | 11.95 | 12.05 | 11.88 | 11.96 | 00:00:00 | | 2008-01-30 | 9,951,300 | 11.93 | 12.17 | 11.90 | 11.95 | 00:00:00 | | 2008-01-31 | 12,373,000 | 11.91 | 12.29 | 11.80 | 12.15 | 00:00:00 | | 2008-02-01 | 9,179,500 | 12.16 | 12.42 | 12.13 | 12.37 | 00:00:00 | | 2008-02-04 | 21,758,100 | 12.43 | 13.05 | 12.43 | 12.85 | 00:00:00 | | 2008-02-05 | 24,436,700 | 12.97 | 13.02 | 12.42 | 12.77 | 00:00:00 | | 2008-02-06 | 12,729,600 | 12.88 | 12.94 | 12.56 | 12.63 | 00:00:00 | | 2008-02-07 | 20,642,300 | 12.40 | 12.60 | 12.05 | 12.24 | 00:00:00 | | 2008-02-08 | 8,387,500 | 12.10 | 12.47 | 12.10 | 12.33 | 00:00:00 | | 2008-02-11 | 4,338,700 | 12.35 | 12.44 | 12.26 | 12.41 | 00:00:00 | | 2008-02-12 | 10,034,000 | 12.50 | 12.65 | 12.33 | 12.52 | 00:00:00 | | 2008-02-13 | 7,116,500 | 12.48 | 12.67 | 12.48 | 12.59 | 00:00:00 | | 2008-02-14 | 7,478,000 | 12.58 | 12.72 | 12.54 | 12.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
