|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 21,826,300 | 10.41 | 10.65 | 10.15 | 10.32 | 00:00:00 | | 2009-07-22 | 12,977,200 | 10.34 | 10.40 | 10.13 | 10.16 | 00:00:00 | | 2009-07-23 | 19,158,400 | 10.18 | 10.62 | 10.18 | 10.43 | 00:00:00 | | 2009-07-24 | 14,025,000 | 10.39 | 10.60 | 10.33 | 10.57 | 00:00:00 | | 2009-07-27 | 13,479,100 | 10.67 | 10.69 | 10.46 | 10.49 | 00:00:00 | | 2009-07-28 | 12,605,200 | 10.48 | 10.73 | 10.41 | 10.70 | 00:00:00 | | 2009-07-29 | 18,875,100 | 10.68 | 11.17 | 10.62 | 10.94 | 00:00:00 | | 2009-07-30 | 14,013,400 | 11.11 | 11.11 | 10.68 | 10.69 | 00:00:00 | | 2009-07-31 | 9,705,700 | 10.79 | 10.91 | 10.73 | 10.74 | 00:00:00 | | 2009-08-03 | 18,132,700 | 11.26 | 11.26 | 10.76 | 11.02 | 00:00:00 | | 2009-08-04 | 13,806,400 | 10.99 | 11.06 | 10.90 | 11.00 | 00:00:00 | | 2009-08-05 | 22,590,100 | 11.00 | 11.26 | 10.94 | 11.18 | 00:00:00 | | 2009-08-06 | 14,696,300 | 11.28 | 11.28 | 11.07 | 11.17 | 00:00:00 | | 2009-08-07 | 14,798,500 | 11.30 | 11.52 | 11.18 | 11.32 | 00:00:00 | | 2009-08-10 | 9,960,800 | 11.33 | 11.38 | 11.16 | 11.22 | 00:00:00 | | 2009-08-11 | 8,970,500 | 11.17 | 11.21 | 11.00 | 11.03 | 00:00:00 | | 2009-08-12 | 10,876,000 | 11.00 | 11.32 | 10.83 | 11.20 | 00:00:00 | | 2009-08-13 | 10,699,500 | 11.27 | 11.27 | 10.91 | 11.04 | 00:00:00 | | 2009-08-14 | 12,227,800 | 11.20 | 11.30 | 11.01 | 11.14 | 00:00:00 | | 2009-08-17 | 8,688,900 | 10.99 | 11.11 | 10.86 | 10.91 | 00:00:00 | | 2009-08-18 | 11,685,400 | 11.11 | 11.33 | 10.97 | 11.17 | 00:00:00 | | 2009-08-19 | 10,832,000 | 11.05 | 11.29 | 11.04 | 11.24 | 00:00:00 | | 2009-08-20 | 5,670,500 | 11.18 | 11.33 | 11.15 | 11.32 | 00:00:00 | | 2009-08-21 | 10,080,400 | 11.45 | 11.51 | 11.28 | 11.37 | 00:00:00 | | 2009-08-24 | 7,879,500 | 11.46 | 11.51 | 11.36 | 11.46 | 00:00:00 | | 2009-08-25 | 9,690,300 | 11.46 | 11.67 | 11.41 | 11.57 | 00:00:00 | | 2009-08-26 | 10,513,600 | 11.53 | 11.63 | 11.41 | 11.43 | 00:00:00 | | 2009-08-27 | 11,032,400 | 11.49 | 11.63 | 11.30 | 11.49 | 00:00:00 | | 2009-08-28 | 7,400,700 | 11.59 | 11.60 | 11.37 | 11.44 | 00:00:00 | | 2009-08-31 | 14,532,800 | 11.46 | 11.77 | 11.32 | 11.75 | 00:00:00 | | 2009-09-01 | 21,223,300 | 11.66 | 11.77 | 11.20 | 11.25 | 00:00:00 | | 2009-09-02 | 13,701,900 | 11.21 | 11.28 | 10.96 | 11.13 | 00:00:00 | | 2009-09-03 | 7,715,200 | 11.21 | 11.30 | 11.09 | 11.30 | 00:00:00 | | 2009-09-04 | 5,430,700 | 11.29 | 11.37 | 11.23 | 11.36 | 00:00:00 | | 2009-09-08 | 9,715,600 | 11.39 | 11.50 | 11.12 | 11.23 | 00:00:00 | | 2009-09-09 | 17,891,100 | 11.24 | 11.56 | 10.98 | 11.46 | 00:00:00 | | 2009-09-10 | 11,385,000 | 11.51 | 11.68 | 11.35 | 11.64 | 00:00:00 | | 2009-09-11 | 11,446,700 | 11.63 | 11.67 | 11.32 | 11.34 | 00:00:00 | | 2009-09-14 | 13,279,600 | 11.11 | 11.36 | 10.95 | 11.35 | 00:00:00 | | 2009-09-15 | 16,942,800 | 11.39 | 11.39 | 10.97 | 11.16 | 00:00:00 | | 2009-09-16 | 17,941,000 | 11.22 | 11.22 | 10.86 | 11.03 | 00:00:00 | | 2009-09-17 | 18,248,400 | 11.02 | 11.08 | 10.84 | 11.01 | 00:00:00 | | 2009-09-18 | 14,731,800 | 11.10 | 11.11 | 10.85 | 10.97 | 00:00:00 | | 2009-09-21 | 17,351,900 | 10.89 | 11.19 | 10.89 | 11.04 | 00:00:00 | | 2009-09-22 | 20,074,500 | 11.04 | 11.15 | 10.80 | 10.99 | 00:00:00 | | 2009-09-23 | 23,639,600 | 10.99 | 11.27 | 10.80 | 10.82 | 00:00:00 | | 2009-09-24 | 16,315,900 | 10.83 | 10.94 | 10.56 | 10.63 | 00:00:00 | | 2009-09-25 | 22,588,200 | 10.59 | 10.62 | 10.34 | 10.35 | 00:00:00 | | 2009-09-28 | 20,757,000 | 10.38 | 10.91 | 10.32 | 10.81 | 00:00:00 | | 2009-09-29 | 14,876,600 | 10.71 | 10.80 | 10.59 | 10.68 | 00:00:00 | | 2009-09-30 | 21,084,400 | 10.63 | 10.64 | 10.33 | 10.59 | 00:00:00 | | 2009-10-01 | 23,962,600 | 10.58 | 10.60 | 10.04 | 10.25 | 00:00:00 | | 2009-10-02 | 21,817,400 | 10.11 | 10.17 | 9.98 | 10.01 | 00:00:00 | | 2009-10-05 | 20,370,800 | 10.02 | 10.18 | 9.75 | 10.12 | 00:00:00 | | 2009-10-06 | 32,624,200 | 9.73 | 10.07 | 9.73 | 9.95 | 00:00:00 | | 2009-10-07 | 26,583,900 | 9.92 | 10.19 | 9.87 | 10.15 | 00:00:00 | | 2009-10-08 | 15,711,500 | 10.18 | 10.36 | 10.14 | 10.25 | 00:00:00 | | 2009-10-09 | 8,184,500 | 10.21 | 10.35 | 10.17 | 10.29 | 00:00:00 | | 2009-10-12 | 14,696,800 | 10.42 | 10.45 | 9.92 | 10.00 | 00:00:00 | | 2009-10-13 | 16,292,000 | 9.99 | 10.09 | 9.89 | 9.94 | 00:00:00 | | 2009-10-14 | 20,279,000 | 10.01 | 10.11 | 9.95 | 10.06 | 00:00:00 | | 2009-10-15 | 11,650,200 | 10.06 | 10.16 | 9.98 | 10.10 | 00:00:00 | | 2009-10-16 | 16,199,500 | 10.03 | 10.09 | 9.95 | 10.02 | 00:00:00 | | 2009-10-19 | 31,596,700 | 10.22 | 10.29 | 10.09 | 10.16 | 00:00:00 | | 2009-10-20 | 138,437,000 | 9.17 | 9.33 | 8.39 | 8.57 | 00:00:00 | | 2009-10-21 | 85,617,600 | 8.54 | 8.60 | 8.17 | 8.21 | 00:00:00 | | 2009-10-22 | 47,680,100 | 8.25 | 8.60 | 8.14 | 8.38 | 00:00:00 | | 2009-10-23 | 47,395,100 | 8.50 | 8.77 | 8.41 | 8.75 | 00:00:00 | | 2009-10-26 | 37,045,600 | 8.79 | 8.79 | 8.42 | 8.47 | 00:00:00 | | 2009-10-27 | 24,864,000 | 8.46 | 8.59 | 8.35 | 8.37 | 00:00:00 | | 2009-10-28 | 18,399,100 | 8.33 | 8.48 | 8.11 | 8.12 | 00:00:00 | | 2009-10-29 | 21,564,300 | 8.19 | 8.34 | 8.12 | 8.33 | 00:00:00 | | 2009-10-30 | 25,205,100 | 8.26 | 8.34 | 8.09 | 8.12 | 00:00:00 | | 2009-11-02 | 32,694,600 | 8.31 | 8.35 | 8.08 | 8.21 | 00:00:00 | | 2009-11-03 | 44,680,600 | 8.17 | 8.21 | 7.88 | 7.99 | 00:00:00 | | 2009-11-04 | 22,924,200 | 8.03 | 8.22 | 7.93 | 8.05 | 00:00:00 | | 2009-11-05 | 38,903,500 | 8.10 | 8.14 | 7.84 | 8.05 | 00:00:00 | | 2009-11-06 | 19,924,100 | 7.99 | 8.26 | 7.89 | 8.08 | 00:00:00 | | 2009-11-09 | 16,768,500 | 8.19 | 8.31 | 8.07 | 8.31 | 00:00:00 | | 2009-11-10 | 16,180,700 | 8.33 | 8.35 | 8.15 | 8.27 | 00:00:00 | | 2009-11-11 | 17,024,900 | 8.36 | 8.43 | 8.29 | 8.38 | 00:00:00 | | 2009-11-12 | 11,556,000 | 8.33 | 8.38 | 8.17 | 8.19 | 00:00:00 | | 2009-11-13 | 13,728,100 | 8.20 | 8.35 | 8.12 | 8.26 | 00:00:00 | | 2009-11-16 | 11,380,000 | 8.31 | 8.48 | 8.31 | 8.38 | 00:00:00 | | 2009-11-17 | 13,954,200 | 8.33 | 8.36 | 8.17 | 8.27 | 00:00:00 | | 2009-11-18 | 13,855,600 | 8.37 | 8.46 | 8.30 | 8.39 | 00:00:00 | | 2009-11-19 | 23,415,400 | 8.35 | 8.36 | 8.11 | 8.21 | 00:00:00 | | 2009-11-20 | 23,307,800 | 8.23 | 8.23 | 8.03 | 8.09 | 00:00:00 | | 2009-11-23 | 15,149,100 | 8.14 | 8.23 | 8.10 | 8.16 | 00:00:00 | | 2009-11-24 | 29,111,900 | 8.14 | 8.58 | 8.11 | 8.56 | 00:00:00 | | 2009-11-25 | 16,705,900 | 8.64 | 8.72 | 8.51 | 8.64 | 00:00:00 | | 2009-11-27 | 6,425,600 | 8.35 | 8.54 | 8.25 | 8.50 | 00:00:00 | | 2009-11-30 | 15,318,500 | 8.48 | 8.59 | 8.27 | 8.37 | 00:00:00 | | 2009-12-01 | 13,006,300 | 8.45 | 8.48 | 8.31 | 8.44 | 00:00:00 | | 2009-12-02 | 15,931,900 | 8.42 | 8.63 | 8.42 | 8.59 | 00:00:00 | | 2009-12-03 | 17,127,400 | 8.64 | 8.67 | 8.45 | 8.47 | 00:00:00 | | 2009-12-04 | 22,787,400 | 8.49 | 8.66 | 8.43 | 8.52 | 00:00:00 | | 2009-12-07 | 8,829,500 | 8.50 | 8.58 | 8.46 | 8.50 | 00:00:00 | | 2009-12-08 | 14,025,600 | 8.52 | 8.52 | 8.35 | 8.48 | 00:00:00 | | 2009-12-09 | 6,785,400 | 8.45 | 8.50 | 8.40 | 8.48 | 00:00:00 | | 2009-12-10 | 17,194,700 | 8.46 | 8.76 | 8.46 | 8.72 | 00:00:00 | | 2009-12-11 | 11,652,600 | 8.67 | 8.73 | 8.53 | 8.67 | 00:00:00 | | 2009-12-14 | 15,610,800 | 8.78 | 9.02 | 8.60 | 8.93 | 00:00:00 | | 2009-12-15 | 16,776,100 | 8.89 | 8.99 | 8.83 | 8.86 | 00:00:00 | | 2009-12-16 | 12,163,900 | 8.81 | 8.98 | 8.78 | 8.78 | 00:00:00 | | 2009-12-17 | 10,279,800 | 8.65 | 8.76 | 8.65 | 8.70 | 00:00:00 | | 2009-12-18 | 20,231,200 | 8.72 | 8.90 | 8.63 | 8.90 | 00:00:00 | | 2009-12-21 | 14,015,600 | 8.93 | 9.02 | 8.77 | 8.83 | 00:00:00 | | 2009-12-22 | 9,562,600 | 8.81 | 8.88 | 8.71 | 8.80 | 00:00:00 | | 2009-12-23 | 13,948,000 | 8.82 | 8.86 | 8.70 | 8.82 | 00:00:00 | | 2009-12-24 | 1,898,300 | 8.80 | 8.90 | 8.80 | 8.85 | 00:00:00 | | 2009-12-28 | 7,448,100 | 8.81 | 8.88 | 8.75 | 8.83 | 00:00:00 | | 2009-12-29 | 6,845,400 | 8.88 | 8.89 | 8.79 | 8.82 | 00:00:00 | | 2009-12-30 | 13,576,800 | 8.78 | 9.06 | 8.71 | 9.05 | 00:00:00 | | 2009-12-31 | 7,934,200 | 9.07 | 9.11 | 8.98 | 9.00 | 00:00:00 | | 2010-01-04 | 14,332,300 | 8.86 | 9.13 | 8.78 | 9.01 | 00:00:00 | | 2010-01-05 | 8,594,200 | 8.99 | 9.10 | 8.94 | 9.04 | 00:00:00 | | 2010-01-06 | 12,923,000 | 9.07 | 9.28 | 8.99 | 9.16 | 00:00:00 | | 2010-01-07 | 15,365,800 | 9.20 | 9.24 | 9.04 | 9.09 | 00:00:00 | | 2010-01-08 | 18,894,400 | 8.94 | 9.13 | 8.93 | 9.00 | 00:00:00 | | 2010-01-11 | 8,951,500 | 9.08 | 9.16 | 9.00 | 9.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
