|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 22,691,100 | 8.72 | 8.82 | 8.50 | 8.50 | 00:00:00 | | 2009-01-29 | 34,715,900 | 8.60 | 9.63 | 8.55 | 8.76 | 00:00:00 | | 2009-01-30 | 15,498,800 | 9.10 | 9.20 | 8.80 | 8.87 | 00:00:00 | | 2009-02-02 | 8,822,200 | 8.73 | 8.86 | 8.59 | 8.78 | 00:00:00 | | 2009-02-03 | 13,589,700 | 8.91 | 8.91 | 8.64 | 8.77 | 00:00:00 | | 2009-02-04 | 13,710,500 | 8.82 | 9.43 | 8.66 | 9.11 | 00:00:00 | | 2009-02-05 | 12,745,000 | 9.13 | 9.43 | 8.88 | 9.31 | 00:00:00 | | 2009-02-06 | 8,063,400 | 9.33 | 9.56 | 9.20 | 9.41 | 00:00:00 | | 2009-02-09 | 9,997,300 | 9.38 | 9.49 | 9.07 | 9.18 | 00:00:00 | | 2009-02-10 | 14,331,500 | 9.11 | 9.18 | 8.53 | 8.59 | 00:00:00 | | 2009-02-11 | 8,066,900 | 8.96 | 9.36 | 8.50 | 8.80 | 00:00:00 | | 2009-02-12 | 11,082,000 | 8.65 | 8.87 | 8.54 | 8.80 | 00:00:00 | | 2009-02-13 | 13,472,700 | 8.75 | 9.00 | 8.63 | 8.66 | 00:00:00 | | 2009-02-17 | 14,328,200 | 8.97 | 8.97 | 8.45 | 8.55 | 00:00:00 | | 2009-02-18 | 12,806,300 | 8.65 | 8.65 | 8.31 | 8.46 | 00:00:00 | | 2009-02-19 | 12,797,200 | 8.50 | 8.77 | 8.45 | 8.69 | 00:00:00 | | 2009-02-20 | 19,590,500 | 8.36 | 8.67 | 7.98 | 8.18 | 00:00:00 | | 2009-02-23 | 13,663,700 | 8.35 | 8.35 | 8.04 | 8.06 | 00:00:00 | | 2009-02-24 | 15,055,300 | 8.15 | 8.39 | 8.04 | 8.30 | 00:00:00 | | 2009-02-25 | 12,574,100 | 8.26 | 8.30 | 7.92 | 8.05 | 00:00:00 | | 2009-02-26 | 18,558,100 | 8.15 | 8.29 | 7.43 | 7.44 | 00:00:00 | | 2009-02-27 | 19,092,400 | 7.22 | 7.29 | 6.80 | 7.02 | 00:00:00 | | 2009-03-02 | 12,581,800 | 6.87 | 6.98 | 6.59 | 6.64 | 00:00:00 | | 2009-03-03 | 15,741,100 | 6.73 | 6.94 | 6.60 | 6.78 | 00:00:00 | | 2009-03-04 | 16,091,600 | 6.89 | 7.17 | 6.61 | 7.05 | 00:00:00 | | 2009-03-05 | 15,758,700 | 6.86 | 6.97 | 6.40 | 6.46 | 00:00:00 | | 2009-03-06 | 16,151,900 | 6.51 | 6.67 | 6.08 | 6.33 | 00:00:00 | | 2009-03-09 | 11,026,600 | 6.33 | 6.44 | 6.08 | 6.14 | 00:00:00 | | 2009-03-10 | 18,457,700 | 6.26 | 6.85 | 6.17 | 6.70 | 00:00:00 | | 2009-03-11 | 14,508,600 | 6.77 | 6.99 | 6.56 | 6.79 | 00:00:00 | | 2009-03-12 | 15,973,300 | 6.76 | 7.24 | 6.59 | 7.19 | 00:00:00 | | 2009-03-13 | 22,499,900 | 7.24 | 7.54 | 7.16 | 7.42 | 00:00:00 | | 2009-03-16 | 13,961,300 | 7.52 | 7.85 | 7.52 | 7.60 | 00:00:00 | | 2009-03-17 | 8,338,100 | 7.58 | 7.63 | 7.41 | 7.63 | 00:00:00 | | 2009-03-18 | 22,332,800 | 7.43 | 8.31 | 7.43 | 8.19 | 00:00:00 | | 2009-03-19 | 13,559,600 | 8.19 | 8.30 | 7.65 | 7.77 | 00:00:00 | | 2009-03-20 | 18,070,800 | 7.75 | 7.92 | 7.37 | 7.56 | 00:00:00 | | 2009-03-23 | 10,578,100 | 7.62 | 8.06 | 7.55 | 8.05 | 00:00:00 | | 2009-03-24 | 17,445,000 | 7.95 | 8.58 | 7.82 | 8.19 | 00:00:00 | | 2009-03-25 | 15,504,200 | 8.25 | 8.43 | 7.72 | 8.06 | 00:00:00 | | 2009-03-26 | 13,895,300 | 8.23 | 8.58 | 8.16 | 8.57 | 00:00:00 | | 2009-03-27 | 20,354,400 | 8.46 | 8.51 | 7.95 | 8.20 | 00:00:00 | | 2009-03-30 | 11,148,600 | 8.02 | 8.12 | 7.83 | 7.96 | 00:00:00 | | 2009-03-31 | 10,539,500 | 8.10 | 8.15 | 7.85 | 7.95 | 00:00:00 | | 2009-04-01 | 12,335,600 | 7.75 | 8.28 | 7.65 | 8.23 | 00:00:00 | | 2009-04-02 | 17,711,800 | 8.44 | 8.60 | 8.27 | 8.50 | 00:00:00 | | 2009-04-03 | 15,511,800 | 8.60 | 8.69 | 8.24 | 8.39 | 00:00:00 | | 2009-04-06 | 12,199,600 | 8.31 | 8.51 | 8.31 | 8.46 | 00:00:00 | | 2009-04-07 | 8,506,500 | 8.32 | 8.54 | 8.25 | 8.35 | 00:00:00 | | 2009-04-08 | 13,138,200 | 8.37 | 8.68 | 8.31 | 8.66 | 00:00:00 | | 2009-04-09 | 10,315,500 | 8.86 | 9.00 | 8.71 | 9.00 | 00:00:00 | | 2009-04-13 | 8,908,200 | 8.87 | 9.04 | 8.67 | 8.98 | 00:00:00 | | 2009-04-14 | 8,366,100 | 9.08 | 9.08 | 8.80 | 8.92 | 00:00:00 | | 2009-04-15 | 9,866,900 | 8.86 | 9.09 | 8.78 | 9.08 | 00:00:00 | | 2009-04-16 | 11,267,000 | 9.01 | 9.20 | 8.86 | 9.05 | 00:00:00 | | 2009-04-17 | 16,756,100 | 9.06 | 9.17 | 8.82 | 9.02 | 00:00:00 | | 2009-04-20 | 11,915,300 | 8.85 | 8.96 | 8.60 | 8.69 | 00:00:00 | | 2009-04-21 | 23,897,000 | 8.90 | 8.97 | 8.22 | 8.45 | 00:00:00 | | 2009-04-22 | 17,059,900 | 8.35 | 8.82 | 8.31 | 8.66 | 00:00:00 | | 2009-04-23 | 12,955,700 | 8.63 | 8.63 | 8.14 | 8.30 | 00:00:00 | | 2009-04-24 | 13,955,000 | 8.36 | 8.62 | 8.28 | 8.39 | 00:00:00 | | 2009-04-27 | 11,951,300 | 8.34 | 8.50 | 8.16 | 8.23 | 00:00:00 | | 2009-04-28 | 10,568,300 | 8.21 | 8.21 | 7.97 | 8.05 | 00:00:00 | | 2009-04-29 | 9,165,600 | 8.11 | 8.41 | 8.11 | 8.32 | 00:00:00 | | 2009-04-30 | 10,571,000 | 8.45 | 8.64 | 8.33 | 8.41 | 00:00:00 | | 2009-05-01 | 6,205,400 | 8.37 | 8.43 | 8.16 | 8.32 | 00:00:00 | | 2009-05-04 | 9,315,100 | 8.49 | 8.70 | 8.42 | 8.67 | 00:00:00 | | 2009-05-05 | 11,398,700 | 8.65 | 8.85 | 8.44 | 8.62 | 00:00:00 | | 2009-05-06 | 11,926,300 | 8.72 | 8.75 | 8.37 | 8.50 | 00:00:00 | | 2009-05-07 | 12,567,700 | 8.45 | 8.96 | 8.44 | 8.79 | 00:00:00 | | 2009-05-08 | 14,549,300 | 8.88 | 9.40 | 8.80 | 9.31 | 00:00:00 | | 2009-05-11 | 7,642,800 | 9.16 | 9.30 | 9.05 | 9.07 | 00:00:00 | | 2009-05-12 | 17,994,500 | 9.28 | 9.36 | 8.86 | 9.01 | 00:00:00 | | 2009-05-13 | 10,922,000 | 8.84 | 9.00 | 8.63 | 8.67 | 00:00:00 | | 2009-05-14 | 20,732,500 | 9.29 | 9.43 | 8.72 | 8.82 | 00:00:00 | | 2009-05-15 | 8,230,000 | 8.80 | 8.94 | 8.68 | 8.76 | 00:00:00 | | 2009-05-18 | 14,494,100 | 8.84 | 8.86 | 8.54 | 8.83 | 00:00:00 | | 2009-05-19 | 12,935,400 | 8.79 | 9.10 | 8.66 | 8.93 | 00:00:00 | | 2009-05-20 | 7,407,100 | 8.99 | 9.12 | 8.85 | 8.87 | 00:00:00 | | 2009-05-21 | 8,031,300 | 8.80 | 9.07 | 8.70 | 8.80 | 00:00:00 | | 2009-05-22 | 6,172,600 | 8.81 | 9.00 | 8.75 | 8.80 | 00:00:00 | | 2009-05-26 | 17,505,400 | 8.79 | 9.16 | 8.74 | 9.01 | 00:00:00 | | 2009-05-27 | 17,649,800 | 9.07 | 9.21 | 8.93 | 8.98 | 00:00:00 | | 2009-05-28 | 11,958,100 | 9.09 | 9.15 | 8.91 | 9.10 | 00:00:00 | | 2009-05-29 | 15,029,700 | 9.09 | 9.43 | 9.00 | 9.40 | 00:00:00 | | 2009-06-01 | 9,785,100 | 9.50 | 9.73 | 9.46 | 9.55 | 00:00:00 | | 2009-06-02 | 18,363,300 | 9.55 | 10.08 | 9.55 | 10.03 | 00:00:00 | | 2009-06-03 | 15,901,400 | 10.07 | 10.08 | 9.59 | 9.71 | 00:00:00 | | 2009-06-04 | 15,023,300 | 9.76 | 9.80 | 9.32 | 9.40 | 00:00:00 | | 2009-06-05 | 9,490,300 | 9.50 | 9.59 | 9.30 | 9.54 | 00:00:00 | | 2009-06-08 | 10,817,000 | 9.50 | 9.51 | 9.24 | 9.41 | 00:00:00 | | 2009-06-09 | 8,604,500 | 9.50 | 9.61 | 9.31 | 9.40 | 00:00:00 | | 2009-06-10 | 6,154,700 | 9.49 | 9.65 | 9.27 | 9.41 | 00:00:00 | | 2009-06-11 | 9,940,100 | 9.44 | 9.60 | 9.33 | 9.35 | 00:00:00 | | 2009-06-12 | 7,202,200 | 9.45 | 9.50 | 9.17 | 9.37 | 00:00:00 | | 2009-06-15 | 8,489,600 | 9.24 | 9.40 | 8.94 | 9.00 | 00:00:00 | | 2009-06-16 | 11,531,300 | 9.02 | 9.23 | 8.92 | 9.01 | 00:00:00 | | 2009-06-17 | 12,692,800 | 8.99 | 9.31 | 8.96 | 9.22 | 00:00:00 | | 2009-06-18 | 13,930,200 | 9.22 | 9.57 | 9.15 | 9.39 | 00:00:00 | | 2009-06-19 | 11,954,000 | 9.50 | 9.69 | 9.40 | 9.42 | 00:00:00 | | 2009-06-22 | 11,167,000 | 9.34 | 9.40 | 9.22 | 9.24 | 00:00:00 | | 2009-06-23 | 41,977,000 | 9.89 | 9.91 | 9.43 | 9.51 | 00:00:00 | | 2009-06-24 | 13,945,100 | 9.57 | 9.73 | 9.45 | 9.51 | 00:00:00 | | 2009-06-25 | 48,249,600 | 9.64 | 10.42 | 9.55 | 10.00 | 00:00:00 | | 2009-06-26 | 38,792,100 | 10.19 | 10.53 | 10.03 | 10.35 | 00:00:00 | | 2009-06-29 | 19,496,300 | 10.46 | 10.50 | 10.21 | 10.42 | 00:00:00 | | 2009-06-30 | 23,778,700 | 10.35 | 10.57 | 10.08 | 10.14 | 00:00:00 | | 2009-07-01 | 18,206,200 | 10.10 | 10.20 | 10.00 | 10.11 | 00:00:00 | | 2009-07-02 | 13,156,000 | 9.95 | 10.03 | 9.80 | 9.86 | 00:00:00 | | 2009-07-06 | 7,923,200 | 9.78 | 9.99 | 9.70 | 9.80 | 00:00:00 | | 2009-07-07 | 24,328,800 | 9.71 | 10.32 | 9.71 | 9.95 | 00:00:00 | | 2009-07-08 | 11,767,100 | 9.99 | 10.07 | 9.77 | 9.87 | 00:00:00 | | 2009-07-09 | 10,114,000 | 9.94 | 9.94 | 9.59 | 9.66 | 00:00:00 | | 2009-07-10 | 7,688,600 | 9.61 | 9.74 | 9.58 | 9.63 | 00:00:00 | | 2009-07-13 | 41,305,000 | 9.99 | 10.01 | 9.69 | 9.92 | 00:00:00 | | 2009-07-14 | 15,764,900 | 10.18 | 10.18 | 9.91 | 10.13 | 00:00:00 | | 2009-07-15 | 15,123,200 | 10.32 | 10.32 | 10.01 | 10.18 | 00:00:00 | | 2009-07-16 | 10,837,000 | 10.29 | 10.30 | 10.05 | 10.24 | 00:00:00 | | 2009-07-17 | 15,747,600 | 10.26 | 10.26 | 10.00 | 10.04 | 00:00:00 | | 2009-07-20 | 17,501,800 | 10.22 | 10.32 | 10.02 | 10.30 | 00:00:00 | | 2009-07-21 | 21,826,300 | 10.41 | 10.65 | 10.15 | 10.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
