|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 7,478,000 | 12.58 | 12.72 | 12.54 | 12.57 | 00:00:00 | 2008-02-15 | 10,387,100 | 12.55 | 12.83 | 12.50 | 12.81 | 00:00:00 | 2008-02-19 | 5,533,300 | 13.00 | 13.00 | 12.71 | 12.75 | 00:00:00 | 2008-02-20 | 6,074,700 | 12.67 | 12.73 | 12.36 | 12.61 | 00:00:00 | 2008-02-21 | 8,861,600 | 12.68 | 12.69 | 12.39 | 12.43 | 00:00:00 | 2008-02-22 | 6,465,800 | 12.46 | 12.53 | 12.14 | 12.31 | 00:00:00 | 2008-02-25 | 11,793,000 | 12.58 | 13.13 | 12.44 | 13.05 | 00:00:00 | 2008-02-26 | 11,648,000 | 13.00 | 13.27 | 12.90 | 13.21 | 00:00:00 | 2008-02-27 | 5,144,700 | 13.16 | 13.17 | 12.98 | 13.00 | 00:00:00 | 2008-02-28 | 6,284,200 | 12.93 | 13.00 | 12.64 | 12.72 | 00:00:00 | 2008-02-29 | 7,626,300 | 12.63 | 12.73 | 12.44 | 12.59 | 00:00:00 | 2008-03-03 | 7,098,800 | 12.60 | 12.68 | 12.43 | 12.65 | 00:00:00 | 2008-03-04 | 6,692,400 | 12.53 | 12.79 | 12.52 | 12.75 | 00:00:00 | 2008-03-05 | 12,625,200 | 12.82 | 12.86 | 12.68 | 12.79 | 00:00:00 | 2008-03-06 | 17,915,900 | 12.74 | 12.79 | 12.58 | 12.68 | 00:00:00 | 2008-03-07 | 15,046,500 | 12.55 | 12.60 | 12.25 | 12.35 | 00:00:00 | 2008-03-10 | 9,369,600 | 12.34 | 12.49 | 12.24 | 12.33 | 00:00:00 | 2008-03-11 | 9,814,400 | 12.43 | 12.57 | 12.30 | 12.56 | 00:00:00 | 2008-03-12 | 9,450,500 | 12.59 | 13.08 | 12.56 | 12.75 | 00:00:00 | 2008-03-13 | 8,299,900 | 12.60 | 12.93 | 12.33 | 12.86 | 00:00:00 | 2008-03-14 | 11,357,000 | 12.93 | 12.98 | 12.30 | 12.63 | 00:00:00 | 2008-03-17 | 15,298,100 | 12.32 | 12.58 | 12.14 | 12.20 | 00:00:00 | 2008-03-18 | 13,395,400 | 12.45 | 12.68 | 12.20 | 12.60 | 00:00:00 | 2008-03-19 | 9,217,200 | 12.60 | 13.02 | 12.54 | 12.54 | 00:00:00 | 2008-03-20 | 16,021,100 | 12.60 | 12.69 | 12.36 | 12.43 | 00:00:00 | 2008-03-24 | 9,179,100 | 12.45 | 12.96 | 12.45 | 12.85 | 00:00:00 | 2008-03-25 | 13,219,500 | 12.83 | 13.09 | 12.82 | 12.97 | 00:00:00 | 2008-03-26 | 10,654,500 | 12.93 | 12.93 | 12.67 | 12.74 | 00:00:00 | 2008-03-27 | 13,886,600 | 12.84 | 13.04 | 12.73 | 12.83 | 00:00:00 | 2008-03-28 | 9,448,100 | 12.91 | 12.97 | 12.58 | 12.61 | 00:00:00 | 2008-03-31 | 14,379,900 | 12.58 | 12.95 | 12.52 | 12.87 | 00:00:00 | 2008-04-01 | 12,840,300 | 12.94 | 13.64 | 12.94 | 13.60 | 00:00:00 | 2008-04-02 | 8,270,600 | 13.58 | 13.89 | 13.54 | 13.59 | 00:00:00 | 2008-04-03 | 7,535,000 | 13.54 | 13.61 | 13.26 | 13.52 | 00:00:00 | 2008-04-04 | 13,731,100 | 13.46 | 14.22 | 13.42 | 14.11 | 00:00:00 | 2008-04-07 | 9,892,700 | 14.00 | 14.18 | 13.66 | 13.74 | 00:00:00 | 2008-04-08 | 12,360,500 | 13.76 | 13.88 | 13.44 | 13.63 | 00:00:00 | 2008-04-09 | 11,049,000 | 13.68 | 13.85 | 13.35 | 13.46 | 00:00:00 | 2008-04-10 | 7,704,500 | 13.51 | 13.55 | 13.22 | 13.27 | 00:00:00 | 2008-04-11 | 10,222,000 | 13.33 | 13.35 | 12.84 | 12.88 | 00:00:00 | 2008-04-14 | 7,307,700 | 12.90 | 13.03 | 12.73 | 12.76 | 00:00:00 | 2008-04-15 | 8,400,400 | 12.90 | 13.01 | 12.40 | 12.48 | 00:00:00 | 2008-04-16 | 12,247,400 | 12.61 | 12.77 | 12.47 | 12.58 | 00:00:00 | 2008-04-17 | 14,003,400 | 12.52 | 12.75 | 12.34 | 12.48 | 00:00:00 | 2008-04-18 | 8,456,900 | 12.67 | 12.81 | 12.47 | 12.65 | 00:00:00 | 2008-04-21 | 12,842,400 | 12.74 | 13.17 | 12.53 | 13.03 | 00:00:00 | 2008-04-22 | 14,729,600 | 13.46 | 13.46 | 12.72 | 12.90 | 00:00:00 | 2008-04-23 | 12,340,500 | 12.95 | 13.00 | 12.54 | 12.64 | 00:00:00 | 2008-04-24 | 8,192,400 | 12.67 | 12.70 | 12.45 | 12.60 | 00:00:00 | 2008-04-25 | 8,439,700 | 12.61 | 12.77 | 12.60 | 12.77 | 00:00:00 | 2008-04-28 | 10,078,100 | 12.70 | 13.04 | 12.70 | 12.94 | 00:00:00 | 2008-04-29 | 12,097,900 | 12.95 | 13.36 | 12.87 | 13.28 | 00:00:00 | 2008-04-30 | 10,716,600 | 13.28 | 13.63 | 13.21 | 13.33 | 00:00:00 | 2008-05-01 | 6,065,100 | 13.34 | 13.58 | 13.34 | 13.56 | 00:00:00 | 2008-05-02 | 5,806,200 | 13.49 | 13.60 | 13.39 | 13.42 | 00:00:00 | 2008-05-05 | 5,254,100 | 13.31 | 13.37 | 13.05 | 13.29 | 00:00:00 | 2008-05-06 | 9,809,700 | 13.16 | 13.77 | 13.16 | 13.73 | 00:00:00 | 2008-05-07 | 7,574,700 | 13.77 | 13.80 | 13.38 | 13.42 | 00:00:00 | 2008-05-08 | 7,289,400 | 13.55 | 13.80 | 13.55 | 13.68 | 00:00:00 | 2008-05-09 | 6,859,900 | 13.50 | 13.71 | 13.35 | 13.42 | 00:00:00 | 2008-05-12 | 5,206,600 | 13.43 | 13.53 | 13.27 | 13.41 | 00:00:00 | 2008-05-13 | 10,858,400 | 13.41 | 13.47 | 12.95 | 13.01 | 00:00:00 | 2008-05-14 | 6,634,700 | 13.10 | 13.43 | 13.01 | 13.29 | 00:00:00 | 2008-05-15 | 8,793,600 | 13.32 | 13.47 | 13.06 | 13.43 | 00:00:00 | 2008-05-16 | 5,141,400 | 13.48 | 13.50 | 13.27 | 13.40 | 00:00:00 | 2008-05-19 | 4,864,200 | 13.43 | 13.56 | 13.21 | 13.38 | 00:00:00 | 2008-05-20 | 9,214,500 | 13.34 | 13.70 | 13.26 | 13.55 | 00:00:00 | 2008-05-21 | 6,229,300 | 13.55 | 13.70 | 13.45 | 13.47 | 00:00:00 | 2008-05-22 | 4,351,600 | 13.52 | 13.61 | 13.42 | 13.50 | 00:00:00 | 2008-05-23 | 5,465,600 | 13.46 | 13.49 | 13.07 | 13.12 | 00:00:00 | 2008-05-27 | 8,113,000 | 13.15 | 13.51 | 13.03 | 13.44 | 00:00:00 | 2008-05-28 | 8,603,200 | 13.42 | 13.64 | 13.09 | 13.16 | 00:00:00 | 2008-05-29 | 7,204,700 | 13.11 | 13.34 | 13.11 | 13.27 | 00:00:00 | 2008-05-30 | 7,872,700 | 13.34 | 13.39 | 13.21 | 13.29 | 00:00:00 | 2008-06-02 | 6,510,100 | 13.25 | 13.31 | 12.94 | 13.11 | 00:00:00 | 2008-06-03 | 12,073,300 | 13.20 | 13.56 | 13.16 | 13.40 | 00:00:00 | 2008-06-04 | 13,262,000 | 13.39 | 13.56 | 13.15 | 13.51 | 00:00:00 | 2008-06-05 | 10,131,500 | 13.53 | 13.88 | 13.45 | 13.80 | 00:00:00 | 2008-06-06 | 9,246,400 | 13.65 | 13.68 | 13.39 | 13.49 | 00:00:00 | 2008-06-09 | 8,941,900 | 13.58 | 13.58 | 13.19 | 13.33 | 00:00:00 | 2008-06-10 | 6,765,100 | 13.26 | 13.27 | 13.05 | 13.10 | 00:00:00 | 2008-06-11 | 9,854,600 | 13.10 | 13.10 | 12.80 | 12.84 | 00:00:00 | 2008-06-12 | 8,079,000 | 12.93 | 13.23 | 12.86 | 13.18 | 00:00:00 | 2008-06-13 | 10,570,100 | 13.25 | 13.45 | 13.14 | 13.29 | 00:00:00 | 2008-06-16 | 7,513,900 | 13.18 | 13.69 | 13.18 | 13.64 | 00:00:00 | 2008-06-17 | 7,571,300 | 13.68 | 13.86 | 13.56 | 13.66 | 00:00:00 | 2008-06-18 | 6,653,200 | 13.60 | 13.80 | 13.53 | 13.57 | 00:00:00 | 2008-06-19 | 9,910,900 | 13.54 | 13.70 | 13.23 | 13.27 | 00:00:00 | 2008-06-20 | 13,790,500 | 13.28 | 13.28 | 12.64 | 12.68 | 00:00:00 | 2008-06-23 | 14,411,700 | 12.68 | 12.74 | 12.15 | 12.26 | 00:00:00 | 2008-06-24 | 13,768,400 | 12.26 | 12.61 | 12.26 | 12.49 | 00:00:00 | 2008-06-25 | 7,891,200 | 12.53 | 12.73 | 12.44 | 12.65 | 00:00:00 | 2008-06-26 | 11,089,500 | 12.51 | 12.63 | 12.22 | 12.31 | 00:00:00 | 2008-06-27 | 16,688,300 | 12.30 | 12.38 | 12.09 | 12.23 | 00:00:00 | 2008-06-30 | 7,300,200 | 12.23 | 12.42 | 12.10 | 12.29 | 00:00:00 | 2008-07-01 | 8,134,300 | 12.12 | 12.36 | 12.03 | 12.19 | 00:00:00 | 2008-07-02 | 9,384,400 | 12.21 | 12.59 | 12.15 | 12.41 | 00:00:00 | 2008-07-03 | 6,134,800 | 12.45 | 12.53 | 12.25 | 12.35 | 00:00:00 | 2008-07-07 | 9,844,500 | 12.42 | 12.59 | 12.20 | 12.50 | 00:00:00 | 2008-07-08 | 16,375,700 | 12.42 | 12.86 | 12.42 | 12.85 | 00:00:00 | 2008-07-09 | 11,875,900 | 12.86 | 12.90 | 12.48 | 12.56 | 00:00:00 | 2008-07-10 | 14,950,700 | 12.55 | 12.79 | 12.11 | 12.23 | 00:00:00 | 2008-07-11 | 11,039,000 | 12.11 | 12.28 | 12.06 | 12.09 | 00:00:00 | 2008-07-14 | 12,150,000 | 12.21 | 12.55 | 12.07 | 12.44 | 00:00:00 | 2008-07-15 | 16,873,200 | 12.37 | 13.00 | 12.21 | 12.85 | 00:00:00 | 2008-07-16 | 21,695,900 | 12.89 | 13.60 | 12.70 | 13.49 | 00:00:00 | 2008-07-17 | 14,845,100 | 13.59 | 13.70 | 13.25 | 13.66 | 00:00:00 | 2008-07-18 | 13,927,400 | 13.71 | 13.93 | 13.51 | 13.89 | 00:00:00 | 2008-07-21 | 14,831,600 | 13.91 | 14.20 | 13.77 | 13.80 | 00:00:00 | 2008-07-22 | 41,657,700 | 13.51 | 13.55 | 11.91 | 12.28 | 00:00:00 | 2008-07-23 | 14,641,800 | 12.33 | 12.57 | 12.30 | 12.48 | 00:00:00 | 2008-07-24 | 12,161,200 | 12.46 | 12.48 | 12.15 | 12.19 | 00:00:00 | 2008-07-25 | 17,253,100 | 12.37 | 12.43 | 12.05 | 12.09 | 00:00:00 | 2008-07-28 | 13,825,700 | 12.04 | 12.19 | 11.81 | 11.82 | 00:00:00 | 2008-07-29 | 16,208,700 | 11.80 | 12.12 | 11.66 | 12.00 | 00:00:00 | 2008-07-30 | 11,154,100 | 12.02 | 12.11 | 11.65 | 11.75 | 00:00:00 | 2008-07-31 | 11,721,700 | 11.67 | 12.10 | 11.63 | 11.89 | 00:00:00 | 2008-08-01 | 8,053,500 | 11.84 | 12.10 | 11.84 | 11.96 | 00:00:00 | 2008-08-04 | 8,379,800 | 12.06 | 12.19 | 11.85 | 12.13 | 00:00:00 | 2008-08-05 | 16,983,700 | 12.18 | 12.87 | 12.14 | 12.83 | 00:00:00 | 2008-08-06 | 15,633,000 | 12.74 | 13.13 | 12.63 | 13.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|