|
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 | 2000-06-23 | 2,413,600 | 22.12 | 22.44 | 21.50 | 21.69 | 00:00:00 | 2000-06-26 | 2,255,400 | 21.75 | 22.25 | 21.44 | 21.88 | 00:00:00 | 2000-06-27 | 2,662,400 | 21.88 | 22.06 | 21.12 | 21.25 | 00:00:00 | 2000-06-28 | 2,315,200 | 21.81 | 21.94 | 21.00 | 21.70 | 00:00:00 | 2000-06-29 | 1,983,000 | 21.19 | 22.19 | 21.12 | 21.81 | 00:00:00 | 2000-06-30 | 1,844,200 | 21.38 | 22.06 | 21.38 | 21.94 | 00:00:00 | 2000-07-03 | 792,000 | 22.12 | 22.19 | 21.31 | 21.81 | 00:00:00 | 2000-07-05 | 2,414,000 | 21.06 | 22.12 | 21.06 | 21.62 | 00:00:00 | 2000-07-06 | 3,153,000 | 21.50 | 22.75 | 21.31 | 22.44 | 00:00:00 | 2000-07-07 | 4,723,400 | 22.88 | 24.56 | 22.88 | 23.38 | 00:00:00 | 2000-07-10 | 3,651,400 | 23.50 | 24.50 | 23.50 | 24.06 | 00:00:00 | 2000-07-11 | 2,283,600 | 24.00 | 24.31 | 23.06 | 23.81 | 00:00:00 | 2000-07-12 | 7,790,000 | 23.25 | 26.00 | 23.25 | 26.00 | 00:00:00 | 2000-07-13 | 10,714,600 | 26.25 | 26.44 | 25.38 | 25.88 | 00:00:00 | 2000-07-14 | 2,916,000 | 25.88 | 25.88 | 25.12 | 25.44 | 00:00:00 | 2000-07-17 | 4,133,600 | 25.50 | 26.81 | 25.19 | 26.56 | 00:00:00 | 2000-07-18 | 3,034,600 | 26.38 | 26.44 | 25.69 | 25.75 | 00:00:00 | 2000-07-19 | 26,268,400 | 20.75 | 20.75 | 18.38 | 18.88 | 00:00:00 | 2000-07-20 | 9,620,200 | 19.00 | 19.00 | 17.56 | 17.69 | 00:00:00 | 2000-07-21 | 4,260,200 | 17.88 | 18.19 | 17.50 | 17.50 | 00:00:00 | 2000-07-24 | 5,783,800 | 17.50 | 17.62 | 17.00 | 17.06 | 00:00:00 | 2000-07-25 | 7,209,000 | 17.19 | 17.25 | 16.62 | 17.00 | 00:00:00 | 2000-07-26 | 4,924,600 | 16.62 | 17.81 | 16.62 | 17.50 | 00:00:00 | 2000-07-27 | 3,240,400 | 17.62 | 18.31 | 17.38 | 18.19 | 00:00:00 | 2000-07-28 | 2,323,200 | 17.81 | 17.94 | 17.12 | 17.12 | 00:00:00 | 2000-07-31 | 4,121,600 | 17.31 | 17.38 | 16.25 | 16.56 | 00:00:00 | 2000-08-01 | 4,668,600 | 16.81 | 17.75 | 16.69 | 17.50 | 00:00:00 | 2000-08-02 | 8,402,800 | 17.50 | 18.69 | 17.38 | 18.12 | 00:00:00 | 2000-08-03 | 5,918,400 | 18.38 | 18.38 | 17.38 | 17.75 | 00:00:00 | 2000-08-04 | 1,530,800 | 17.94 | 17.94 | 17.56 | 17.75 | 00:00:00 | 2000-08-07 | 1,482,000 | 17.56 | 17.75 | 17.38 | 17.59 | 00:00:00 | 2000-08-08 | 4,654,000 | 17.62 | 17.69 | 17.06 | 17.12 | 00:00:00 | 2000-08-09 | 4,220,400 | 17.19 | 17.19 | 16.44 | 16.62 | 00:00:00 | 2000-08-10 | 3,144,600 | 16.75 | 17.06 | 16.31 | 16.56 | 00:00:00 | 2000-08-11 | 7,580,000 | 16.81 | 17.19 | 16.44 | 16.62 | 00:00:00 | 2000-08-14 | 2,896,800 | 16.62 | 16.81 | 16.38 | 16.44 | 00:00:00 | 2000-08-15 | 3,237,000 | 16.50 | 16.50 | 15.94 | 16.12 | 00:00:00 | 2000-08-16 | 6,857,200 | 15.88 | 16.38 | 15.50 | 16.25 | 00:00:00 | 2000-08-17 | 3,514,600 | 16.31 | 16.75 | 16.06 | 16.38 | 00:00:00 | 2000-08-18 | 4,649,400 | 16.75 | 16.75 | 16.38 | 16.38 | 00:00:00 | 2000-08-21 | 12,321,000 | 16.81 | 18.00 | 16.00 | 17.81 | 00:00:00 | 2000-08-22 | 4,154,200 | 17.69 | 17.75 | 17.00 | 17.19 | 00:00:00 | 2000-08-23 | 4,233,200 | 17.88 | 18.19 | 17.31 | 17.81 | 00:00:00 | 2000-08-24 | 3,017,400 | 18.06 | 18.19 | 17.62 | 17.69 | 00:00:00 | 2000-08-25 | 3,547,600 | 17.69 | 17.88 | 17.44 | 17.75 | 00:00:00 | 2000-08-28 | 37,550 | 8.88 | 9.31 | 8.88 | 9.09 | 00:00:00 | 2000-08-29 | 36,252 | 9.22 | 9.38 | 9.00 | 9.00 | 00:00:00 | 2000-08-30 | 6,941,000 | 18.50 | 19.31 | 18.31 | 18.81 | 00:00:00 | 2000-08-31 | 4,476,200 | 18.94 | 19.88 | 18.88 | 18.95 | 00:00:00 | 2000-09-01 | 1,454,600 | 19.00 | 19.12 | 18.38 | 18.56 | 00:00:00 | 2000-09-05 | 3,381,000 | 18.56 | 18.88 | 17.88 | 18.62 | 00:00:00 | 2000-09-06 | 1,280,600 | 18.50 | 18.75 | 17.88 | 18.56 | 00:00:00 | 2000-09-07 | 1,010,400 | 18.31 | 18.81 | 18.31 | 18.31 | 00:00:00 | 2000-09-08 | 1,956,200 | 18.25 | 18.75 | 18.25 | 18.69 | 00:00:00 | 2000-09-11 | 3,517,800 | 19.06 | 19.19 | 18.62 | 19.06 | 00:00:00 | 2000-09-12 | 2,467,800 | 19.38 | 19.38 | 18.75 | 19.00 | 00:00:00 | 2000-09-13 | 1,867,600 | 19.00 | 19.00 | 18.62 | 18.75 | 00:00:00 | 2000-09-14 | 2,807,800 | 18.38 | 18.62 | 18.31 | 18.44 | 00:00:00 | 2000-09-15 | 4,199,800 | 18.25 | 19.12 | 18.25 | 19.06 | 00:00:00 | 2000-09-18 | 1,859,400 | 19.06 | 19.38 | 18.88 | 19.12 | 00:00:00 | 2000-09-19 | 2,069,600 | 18.12 | 19.25 | 18.12 | 18.75 | 00:00:00 | 2000-09-20 | 1,550,800 | 18.50 | 18.50 | 18.06 | 18.25 | 00:00:00 | 2000-09-21 | 1,104,400 | 18.06 | 18.56 | 17.88 | 18.56 | 00:00:00 | 2000-09-22 | 2,707,800 | 18.62 | 19.00 | 18.00 | 18.00 | 00:00:00 | 2000-09-25 | 3,281,200 | 18.06 | 18.06 | 17.75 | 18.00 | 00:00:00 | 2000-09-26 | 3,314,200 | 17.75 | 17.94 | 16.25 | 17.00 | 00:00:00 | 2000-09-27 | 3,880,600 | 16.62 | 17.06 | 16.06 | 16.38 | 00:00:00 | 2000-09-28 | 3,868,600 | 16.75 | 18.94 | 16.56 | 16.81 | 00:00:00 | 2000-09-29 | 4,380,000 | 16.62 | 16.75 | 16.31 | 16.44 | 00:00:00 | 2000-10-02 | 3,445,600 | 16.62 | 16.69 | 15.88 | 16.00 | 00:00:00 | 2000-10-03 | 3,490,400 | 16.50 | 16.62 | 15.62 | 16.38 | 00:00:00 | 2000-10-04 | 4,240,600 | 15.19 | 15.88 | 15.19 | 15.56 | 00:00:00 | 2000-10-05 | 3,074,000 | 15.88 | 16.62 | 15.69 | 15.81 | 00:00:00 | 2000-10-06 | 5,786,000 | 16.50 | 16.50 | 14.81 | 15.25 | 00:00:00 | 2000-10-09 | 1,127,800 | 15.25 | 15.56 | 15.00 | 15.06 | 00:00:00 | 2000-10-10 | 3,117,200 | 14.94 | 15.38 | 14.69 | 14.94 | 00:00:00 | 2000-10-11 | 4,805,400 | 15.00 | 15.31 | 14.56 | 15.00 | 00:00:00 | 2000-10-12 | 1,948,800 | 14.88 | 15.12 | 14.38 | 14.50 | 00:00:00 | 2000-10-13 | 4,924,800 | 14.69 | 15.31 | 14.50 | 14.88 | 00:00:00 | 2000-10-16 | 6,350,600 | 14.88 | 15.88 | 14.88 | 15.69 | 00:00:00 | 2000-10-17 | 3,216,800 | 15.56 | 15.69 | 15.12 | 15.50 | 00:00:00 | 2000-10-18 | 7,075,800 | 15.38 | 16.38 | 14.75 | 16.06 | 00:00:00 | 2000-10-19 | 3,257,400 | 15.81 | 15.88 | 15.50 | 15.75 | 00:00:00 | 2000-10-20 | 1,626,400 | 15.75 | 16.00 | 15.56 | 15.81 | 00:00:00 | 2000-10-23 | 1,503,600 | 15.75 | 16.38 | 15.50 | 16.00 | 00:00:00 | 2000-10-24 | 2,153,200 | 16.19 | 16.62 | 15.81 | 15.94 | 00:00:00 | 2000-10-25 | 3,334,200 | 15.88 | 16.44 | 15.69 | 15.94 | 00:00:00 | 2000-10-26 | 2,846,600 | 15.81 | 16.50 | 15.50 | 16.06 | 00:00:00 | 2000-10-27 | 1,939,000 | 15.94 | 16.19 | 15.88 | 16.06 | 00:00:00 | 2000-10-30 | 2,542,000 | 16.06 | 16.44 | 15.88 | 16.25 | 00:00:00 | 2000-10-31 | 3,499,600 | 16.12 | 16.19 | 15.75 | 15.94 | 00:00:00 | 2000-11-01 | 4,631,200 | 15.88 | 16.06 | 15.50 | 15.56 | 00:00:00 | 2000-11-02 | 4,287,800 | 15.69 | 16.44 | 15.56 | 16.12 | 00:00:00 | 2000-11-03 | 4,477,800 | 16.12 | 16.88 | 15.88 | 16.50 | 00:00:00 | 2000-11-06 | 3,737,200 | 15.75 | 16.38 | 15.62 | 16.06 | 00:00:00 | 2000-11-07 | 2,041,800 | 16.19 | 16.44 | 16.00 | 16.06 | 00:00:00 | 2000-11-08 | 1,990,000 | 16.00 | 16.38 | 15.75 | 15.75 | 00:00:00 | 2000-11-09 | 2,287,000 | 15.75 | 15.94 | 15.25 | 15.38 | 00:00:00 | 2000-11-10 | 4,235,400 | 15.12 | 15.50 | 14.81 | 14.94 | 00:00:00 | 2000-11-13 | 1,527,400 | 14.94 | 15.19 | 14.56 | 14.88 | 00:00:00 | 2000-11-14 | 2,261,400 | 14.75 | 15.25 | 14.69 | 15.00 | 00:00:00 | 2000-11-15 | 3,789,800 | 14.75 | 14.88 | 14.06 | 14.56 | 00:00:00 | 2000-11-16 | 3,043,600 | 14.94 | 15.12 | 14.69 | 14.94 | 00:00:00 | 2000-11-17 | 4,442,200 | 15.00 | 15.31 | 14.94 | 15.00 | 00:00:00 | 2000-11-20 | 3,581,200 | 15.25 | 15.31 | 14.81 | 15.19 | 00:00:00 | 2000-11-21 | 8,038,400 | 15.81 | 15.88 | 14.31 | 14.38 | 00:00:00 | 2000-11-22 | 5,036,200 | 14.00 | 14.62 | 14.00 | 14.19 | 00:00:00 | 2000-11-24 | 991,400 | 14.50 | 14.69 | 14.38 | 14.62 | 00:00:00 | 2000-11-27 | 5,517,600 | 14.75 | 15.00 | 14.00 | 14.00 | 00:00:00 | 2000-11-28 | 6,620,400 | 14.31 | 14.31 | 13.62 | 13.62 | 00:00:00 | 2000-11-29 | 11,101,600 | 13.69 | 13.69 | 12.56 | 13.12 | 00:00:00 | 2000-11-30 | 4,999,200 | 12.94 | 13.00 | 12.81 | 12.88 | 00:00:00 | 2000-12-01 | 4,313,400 | 12.94 | 13.50 | 12.94 | 13.06 | 00:00:00 | 2000-12-04 | 2,406,400 | 12.75 | 13.19 | 12.75 | 13.00 | 00:00:00 | 2000-12-05 | 4,339,200 | 13.19 | 13.31 | 12.81 | 13.00 | 00:00:00 | 2000-12-06 | 3,675,000 | 12.88 | 12.94 | 12.19 | 12.25 | 00:00:00 | 2000-12-07 | 5,814,200 | 12.31 | 13.12 | 12.25 | 12.75 | 00:00:00 | 2000-12-08 | 5,147,000 | 12.88 | 13.06 | 12.75 | 12.81 | 00:00:00 | 2000-12-11 | 10,905,000 | 12.94 | 13.75 | 12.44 | 13.06 | 00:00:00 | 2000-12-12 | 5,957,200 | 13.75 | 13.75 | 13.00 | 13.44 | 00:00:00 | 2000-12-13 | 4,075,800 | 13.25 | 13.50 | 12.94 | 13.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|