|
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 | 2008-08-06 | 15,633,000 | 12.74 | 13.13 | 12.63 | 13.09 | 00:00:00 | 2008-08-07 | 11,073,400 | 12.95 | 13.07 | 12.68 | 12.78 | 00:00:00 | 2008-08-08 | 9,843,100 | 12.82 | 13.28 | 12.72 | 13.27 | 00:00:00 | 2008-08-11 | 6,733,000 | 13.23 | 13.34 | 13.03 | 13.25 | 00:00:00 | 2008-08-12 | 7,456,900 | 13.14 | 13.35 | 13.07 | 13.23 | 00:00:00 | 2008-08-13 | 9,274,500 | 13.24 | 13.48 | 13.10 | 13.38 | 00:00:00 | 2008-08-14 | 18,514,100 | 13.30 | 13.68 | 12.61 | 13.10 | 00:00:00 | 2008-08-15 | 9,747,700 | 13.12 | 13.39 | 13.01 | 13.22 | 00:00:00 | 2008-08-18 | 8,604,800 | 13.22 | 13.29 | 12.85 | 12.90 | 00:00:00 | 2008-08-19 | 9,816,400 | 12.64 | 12.82 | 12.14 | 12.76 | 00:00:00 | 2008-08-20 | 5,258,600 | 12.81 | 12.92 | 12.61 | 12.76 | 00:00:00 | 2008-08-21 | 5,722,100 | 12.60 | 13.05 | 12.60 | 13.00 | 00:00:00 | 2008-08-22 | 9,808,600 | 13.02 | 13.16 | 12.74 | 12.76 | 00:00:00 | 2008-08-25 | 13,212,200 | 12.74 | 12.86 | 12.34 | 12.47 | 00:00:00 | 2008-08-26 | 7,861,300 | 12.45 | 12.55 | 12.33 | 12.45 | 00:00:00 | 2008-08-27 | 6,143,600 | 12.49 | 12.61 | 12.38 | 12.50 | 00:00:00 | 2008-08-28 | 7,443,600 | 12.55 | 12.88 | 12.50 | 12.84 | 00:00:00 | 2008-08-29 | 7,460,400 | 12.78 | 12.90 | 12.55 | 12.56 | 00:00:00 | 2008-09-02 | 13,103,500 | 12.63 | 12.94 | 12.61 | 12.69 | 00:00:00 | 2008-09-03 | 9,843,200 | 12.76 | 12.85 | 12.52 | 12.72 | 00:00:00 | 2008-09-04 | 9,058,100 | 12.70 | 12.78 | 12.24 | 12.26 | 00:00:00 | 2008-09-05 | 8,343,300 | 12.25 | 12.66 | 12.19 | 12.57 | 00:00:00 | 2008-09-08 | 19,168,100 | 12.79 | 13.03 | 12.30 | 12.38 | 00:00:00 | 2008-09-09 | 11,962,100 | 12.59 | 12.72 | 12.39 | 12.40 | 00:00:00 | 2008-09-10 | 14,387,700 | 12.41 | 12.77 | 12.41 | 12.65 | 00:00:00 | 2008-09-11 | 16,116,100 | 12.51 | 13.40 | 12.51 | 13.39 | 00:00:00 | 2008-09-12 | 15,230,000 | 13.33 | 13.51 | 13.03 | 13.51 | 00:00:00 | 2008-09-15 | 15,469,600 | 13.04 | 13.46 | 12.86 | 13.20 | 00:00:00 | 2008-09-16 | 22,135,900 | 12.99 | 13.20 | 11.91 | 12.23 | 00:00:00 | 2008-09-17 | 16,993,000 | 12.14 | 12.63 | 11.99 | 12.07 | 00:00:00 | 2008-09-18 | 19,821,200 | 12.22 | 13.78 | 12.16 | 13.50 | 00:00:00 | 2008-09-19 | 37,786,800 | 13.77 | 13.83 | 12.92 | 13.65 | 00:00:00 | 2008-09-22 | 9,570,100 | 13.57 | 13.57 | 12.42 | 12.47 | 00:00:00 | 2008-09-23 | 11,658,000 | 12.52 | 12.92 | 12.35 | 12.45 | 00:00:00 | 2008-09-24 | 10,131,000 | 12.35 | 12.72 | 12.31 | 12.61 | 00:00:00 | 2008-09-25 | 14,006,300 | 12.89 | 13.27 | 12.89 | 12.98 | 00:00:00 | 2008-09-26 | 9,412,900 | 12.81 | 13.01 | 12.58 | 12.74 | 00:00:00 | 2008-09-29 | 14,696,500 | 12.74 | 12.84 | 11.68 | 11.84 | 00:00:00 | 2008-09-30 | 13,296,600 | 12.14 | 12.35 | 11.87 | 12.27 | 00:00:00 | 2008-10-01 | 22,402,100 | 11.50 | 11.90 | 11.00 | 11.34 | 00:00:00 | 2008-10-02 | 12,472,200 | 11.25 | 11.51 | 11.11 | 11.47 | 00:00:00 | 2008-10-03 | 13,379,500 | 11.52 | 11.71 | 11.01 | 11.05 | 00:00:00 | 2008-10-06 | 16,157,800 | 10.82 | 11.07 | 9.86 | 10.33 | 00:00:00 | 2008-10-07 | 22,590,300 | 10.44 | 10.70 | 9.90 | 9.96 | 00:00:00 | 2008-10-08 | 38,103,500 | 9.80 | 10.18 | 8.72 | 8.95 | 00:00:00 | 2008-10-09 | 34,779,600 | 9.24 | 9.24 | 8.10 | 8.39 | 00:00:00 | 2008-10-10 | 60,809,600 | 7.91 | 8.14 | 6.34 | 7.31 | 00:00:00 | 2008-10-13 | 26,114,400 | 8.28 | 9.29 | 8.05 | 9.22 | 00:00:00 | 2008-10-14 | 22,200,500 | 10.00 | 10.05 | 9.02 | 9.30 | 00:00:00 | 2008-10-15 | 16,017,100 | 9.17 | 9.61 | 8.65 | 8.75 | 00:00:00 | 2008-10-16 | 19,634,200 | 8.78 | 9.07 | 8.01 | 8.64 | 00:00:00 | 2008-10-17 | 12,689,200 | 8.49 | 9.05 | 8.20 | 8.67 | 00:00:00 | 2008-10-20 | 11,847,500 | 8.72 | 9.03 | 8.50 | 8.90 | 00:00:00 | 2008-10-21 | 14,174,100 | 8.66 | 9.11 | 8.49 | 8.62 | 00:00:00 | 2008-10-22 | 20,182,400 | 8.55 | 9.01 | 8.00 | 8.19 | 00:00:00 | 2008-10-23 | 23,331,200 | 8.24 | 8.68 | 7.94 | 8.45 | 00:00:00 | 2008-10-24 | 13,139,500 | 7.95 | 8.30 | 7.61 | 7.93 | 00:00:00 | 2008-10-27 | 10,331,700 | 7.81 | 8.06 | 7.08 | 7.11 | 00:00:00 | 2008-10-28 | 19,968,800 | 7.23 | 9.03 | 6.80 | 7.71 | 00:00:00 | 2008-10-29 | 19,098,100 | 7.71 | 8.47 | 7.58 | 8.03 | 00:00:00 | 2008-10-30 | 18,319,800 | 8.34 | 8.86 | 8.23 | 8.71 | 00:00:00 | 2008-10-31 | 15,560,400 | 8.66 | 9.18 | 8.59 | 9.03 | 00:00:00 | 2008-11-03 | 5,586,200 | 8.98 | 9.08 | 8.74 | 8.84 | 00:00:00 | 2008-11-04 | 9,867,400 | 8.99 | 9.05 | 8.72 | 8.94 | 00:00:00 | 2008-11-05 | 12,515,800 | 8.83 | 9.01 | 8.72 | 8.77 | 00:00:00 | 2008-11-06 | 16,328,400 | 8.69 | 8.90 | 8.10 | 8.17 | 00:00:00 | 2008-11-07 | 6,173,100 | 8.22 | 8.58 | 8.10 | 8.55 | 00:00:00 | 2008-11-10 | 4,785,300 | 8.70 | 8.85 | 8.10 | 8.27 | 00:00:00 | 2008-11-11 | 8,486,800 | 8.16 | 8.30 | 7.82 | 7.88 | 00:00:00 | 2008-11-12 | 13,669,100 | 7.77 | 7.99 | 7.01 | 7.01 | 00:00:00 | 2008-11-13 | 20,911,800 | 7.07 | 7.87 | 6.83 | 7.81 | 00:00:00 | 2008-11-14 | 14,639,900 | 7.62 | 8.05 | 7.36 | 7.39 | 00:00:00 | 2008-11-17 | 9,441,200 | 7.27 | 7.52 | 7.14 | 7.19 | 00:00:00 | 2008-11-18 | 11,495,900 | 7.16 | 7.43 | 6.95 | 7.26 | 00:00:00 | 2008-11-19 | 11,528,600 | 7.30 | 7.46 | 6.52 | 6.55 | 00:00:00 | 2008-11-20 | 20,579,500 | 6.52 | 6.52 | 5.41 | 5.48 | 00:00:00 | 2008-11-21 | 27,817,300 | 5.62 | 6.18 | 5.49 | 6.14 | 00:00:00 | 2008-11-24 | 19,701,700 | 6.00 | 6.23 | 5.68 | 6.04 | 00:00:00 | 2008-11-25 | 17,741,600 | 6.16 | 6.38 | 5.93 | 6.12 | 00:00:00 | 2008-11-26 | 14,226,700 | 5.79 | 6.14 | 5.79 | 6.06 | 00:00:00 | 2008-11-28 | 6,876,900 | 6.04 | 6.30 | 6.01 | 6.17 | 00:00:00 | 2008-12-01 | 13,507,100 | 5.98 | 6.09 | 5.86 | 5.91 | 00:00:00 | 2008-12-02 | 25,811,600 | 6.00 | 6.25 | 5.80 | 6.23 | 00:00:00 | 2008-12-03 | 23,908,100 | 6.20 | 6.95 | 6.05 | 6.91 | 00:00:00 | 2008-12-04 | 15,080,900 | 6.81 | 6.88 | 6.45 | 6.57 | 00:00:00 | 2008-12-05 | 17,563,600 | 6.31 | 7.65 | 6.31 | 7.61 | 00:00:00 | 2008-12-08 | 14,561,300 | 7.80 | 7.91 | 7.07 | 7.53 | 00:00:00 | 2008-12-09 | 11,515,700 | 7.44 | 7.51 | 7.17 | 7.36 | 00:00:00 | 2008-12-10 | 10,992,600 | 7.31 | 7.52 | 7.12 | 7.22 | 00:00:00 | 2008-12-11 | 16,679,000 | 7.16 | 7.68 | 7.15 | 7.26 | 00:00:00 | 2008-12-12 | 12,222,100 | 7.04 | 7.24 | 6.90 | 7.17 | 00:00:00 | 2008-12-15 | 16,161,600 | 7.28 | 7.48 | 7.18 | 7.23 | 00:00:00 | 2008-12-16 | 26,077,800 | 7.34 | 7.45 | 7.13 | 7.43 | 00:00:00 | 2008-12-17 | 14,794,800 | 7.35 | 8.02 | 7.25 | 7.77 | 00:00:00 | 2008-12-18 | 12,455,600 | 7.75 | 8.14 | 7.65 | 7.80 | 00:00:00 | 2008-12-19 | 16,220,900 | 8.44 | 8.44 | 7.51 | 7.78 | 00:00:00 | 2008-12-22 | 10,656,500 | 7.80 | 7.89 | 7.32 | 7.53 | 00:00:00 | 2008-12-23 | 8,602,600 | 7.62 | 7.72 | 7.36 | 7.37 | 00:00:00 | 2008-12-24 | 3,119,400 | 7.39 | 7.50 | 7.31 | 7.44 | 00:00:00 | 2008-12-26 | 4,882,600 | 7.50 | 7.52 | 7.33 | 7.39 | 00:00:00 | 2008-12-29 | 7,956,800 | 7.39 | 7.41 | 7.19 | 7.36 | 00:00:00 | 2008-12-30 | 12,150,300 | 7.42 | 7.50 | 7.22 | 7.39 | 00:00:00 | 2008-12-31 | 8,888,000 | 7.39 | 7.82 | 7.39 | 7.74 | 00:00:00 | 2009-01-02 | 10,787,500 | 7.72 | 7.95 | 7.51 | 7.88 | 00:00:00 | 2009-01-05 | 13,811,200 | 7.83 | 7.94 | 7.52 | 7.56 | 00:00:00 | 2009-01-06 | 13,188,800 | 7.59 | 8.10 | 7.59 | 7.99 | 00:00:00 | 2009-01-07 | 14,419,500 | 7.84 | 8.10 | 7.70 | 7.76 | 00:00:00 | 2009-01-08 | 12,974,600 | 7.83 | 7.91 | 7.52 | 7.80 | 00:00:00 | 2009-01-09 | 9,792,800 | 7.95 | 7.97 | 7.64 | 7.65 | 00:00:00 | 2009-01-12 | 10,912,600 | 7.65 | 7.67 | 7.26 | 7.35 | 00:00:00 | 2009-01-13 | 10,342,400 | 7.34 | 7.57 | 7.06 | 7.43 | 00:00:00 | 2009-01-14 | 12,320,500 | 7.23 | 7.43 | 7.12 | 7.40 | 00:00:00 | 2009-01-15 | 25,982,200 | 7.42 | 7.67 | 7.17 | 7.60 | 00:00:00 | 2009-01-16 | 21,386,700 | 7.72 | 7.95 | 7.66 | 7.87 | 00:00:00 | 2009-01-20 | 14,536,900 | 7.90 | 7.95 | 7.44 | 7.52 | 00:00:00 | 2009-01-21 | 12,708,800 | 7.63 | 7.95 | 7.53 | 7.88 | 00:00:00 | 2009-01-22 | 10,083,700 | 7.69 | 8.00 | 7.65 | 7.94 | 00:00:00 | 2009-01-23 | 12,172,000 | 7.76 | 7.81 | 7.54 | 7.73 | 00:00:00 | 2009-01-26 | 11,254,200 | 7.93 | 8.12 | 7.67 | 7.96 | 00:00:00 | 2009-01-27 | 23,673,600 | 8.03 | 8.67 | 8.00 | 8.50 | 00:00:00 | 2009-01-28 | 22,691,100 | 8.72 | 8.82 | 8.50 | 8.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|