|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 8,951,500 | 9.08 | 9.16 | 9.00 | 9.07 | 00:00:00 | | 2010-01-12 | 14,009,600 | 9.04 | 9.28 | 8.98 | 9.14 | 00:00:00 | | 2010-01-13 | 10,789,600 | 9.17 | 9.19 | 8.99 | 9.15 | 00:00:00 | | 2010-01-14 | 20,174,500 | 9.12 | 9.52 | 9.09 | 9.51 | 00:00:00 | | 2010-01-15 | 16,701,400 | 9.50 | 9.50 | 9.24 | 9.43 | 00:00:00 | | 2010-01-19 | 14,560,200 | 9.45 | 9.62 | 9.41 | 9.62 | 00:00:00 | | 2010-01-20 | 33,226,500 | 9.61 | 9.79 | 9.40 | 9.48 | 00:00:00 | | 2010-01-21 | 31,725,100 | 9.36 | 9.44 | 9.04 | 9.20 | 00:00:00 | | 2010-01-22 | 22,410,000 | 9.16 | 9.24 | 9.00 | 9.00 | 00:00:00 | | 2010-01-25 | 12,610,000 | 9.08 | 9.20 | 8.98 | 9.01 | 00:00:00 | | 2010-01-26 | 10,785,800 | 8.99 | 9.15 | 8.93 | 9.03 | 00:00:00 | | 2010-01-27 | 18,179,700 | 9.02 | 9.08 | 8.86 | 8.93 | 00:00:00 | | 2010-01-28 | 16,115,800 | 8.93 | 8.99 | 8.66 | 8.72 | 00:00:00 | | 2010-01-29 | 12,241,400 | 8.74 | 8.82 | 8.62 | 8.63 | 00:00:00 | | 2010-02-01 | 68,285,900 | 8.48 | 8.83 | 8.24 | 8.42 | 00:00:00 | | 2010-02-02 | 37,334,900 | 8.45 | 8.48 | 8.25 | 8.40 | 00:00:00 | | 2010-02-03 | 12,622,300 | 8.35 | 8.40 | 8.26 | 8.36 | 00:00:00 | | 2010-02-04 | 21,675,400 | 8.31 | 8.40 | 8.16 | 8.18 | 00:00:00 | | 2010-02-05 | 17,423,500 | 8.16 | 8.21 | 8.06 | 8.21 | 00:00:00 | | 2010-02-08 | 15,515,700 | 8.17 | 8.25 | 8.07 | 8.15 | 00:00:00 | | 2010-02-09 | 19,329,200 | 8.22 | 8.25 | 8.08 | 8.23 | 00:00:00 | | 2010-02-10 | 23,676,000 | 8.23 | 8.42 | 8.10 | 8.29 | 00:00:00 | | 2010-02-11 | 154,075,100 | 7.77 | 7.78 | 7.39 | 7.47 | 00:00:00 | | 2010-02-12 | 58,071,000 | 7.34 | 7.43 | 7.25 | 7.39 | 00:00:00 | | 2010-02-16 | 36,869,900 | 7.41 | 7.43 | 7.19 | 7.41 | 00:00:00 | | 2010-02-17 | 38,507,100 | 7.48 | 7.82 | 7.47 | 7.75 | 00:00:00 | | 2010-02-18 | 17,745,500 | 7.67 | 7.92 | 7.66 | 7.79 | 00:00:00 | | 2010-02-19 | 12,421,200 | 7.65 | 7.73 | 7.61 | 7.69 | 00:00:00 | | 2010-02-22 | 22,635,700 | 7.74 | 7.93 | 7.69 | 7.87 | 00:00:00 | | 2010-02-23 | 18,015,700 | 7.83 | 7.85 | 7.72 | 7.75 | 00:00:00 | | 2010-02-24 | 17,359,400 | 7.78 | 7.85 | 7.75 | 7.80 | 00:00:00 | | 2010-02-25 | 21,517,300 | 7.69 | 7.75 | 7.64 | 7.73 | 00:00:00 | | 2010-02-26 | 18,903,400 | 7.71 | 7.86 | 7.70 | 7.74 | 00:00:00 | | 2010-03-01 | 19,325,900 | 7.78 | 7.84 | 7.72 | 7.77 | 00:00:00 | | 2010-03-02 | 20,927,000 | 7.64 | 7.83 | 7.64 | 7.82 | 00:00:00 | | 2010-03-03 | 19,317,700 | 7.85 | 8.03 | 7.79 | 7.90 | 00:00:00 | | 2010-03-04 | 33,014,800 | 7.89 | 8.03 | 7.81 | 7.92 | 00:00:00 | | 2010-03-05 | 26,906,300 | 7.98 | 7.98 | 7.85 | 7.89 | 00:00:00 | | 2010-03-08 | 20,604,100 | 7.92 | 7.95 | 7.82 | 7.90 | 00:00:00 | | 2010-03-09 | 23,803,500 | 7.84 | 7.92 | 7.70 | 7.74 | 00:00:00 | | 2010-03-10 | 16,192,000 | 7.70 | 7.76 | 7.64 | 7.65 | 00:00:00 | | 2010-03-11 | 15,693,500 | 7.80 | 7.86 | 7.68 | 7.86 | 00:00:00 | | 2010-03-12 | 14,576,900 | 7.89 | 7.96 | 7.76 | 7.78 | 00:00:00 | | 2010-03-15 | 243,874,000 | 6.41 | 6.98 | 6.31 | 6.80 | 00:00:00 | | 2010-03-16 | 134,719,500 | 6.92 | 7.18 | 6.84 | 7.09 | 00:00:00 | | 2010-03-17 | 62,405,600 | 7.17 | 7.19 | 6.89 | 6.95 | 00:00:00 | | 2010-03-18 | 79,491,900 | 7.01 | 7.09 | 6.80 | 7.07 | 00:00:00 | | 2010-03-19 | 41,521,100 | 7.20 | 7.24 | 7.04 | 7.13 | 00:00:00 | | 2010-03-22 | 32,783,900 | 7.17 | 7.17 | 6.94 | 6.95 | 00:00:00 | | 2010-03-23 | 53,540,600 | 6.97 | 7.08 | 6.81 | 7.02 | 00:00:00 | | 2010-03-24 | 17,266,600 | 6.96 | 7.08 | 6.94 | 7.04 | 00:00:00 | | 2010-03-25 | 86,609,400 | 7.10 | 7.12 | 6.70 | 6.96 | 00:00:00 | | 2010-03-26 | 24,877,500 | 6.95 | 7.03 | 6.91 | 7.01 | 00:00:00 | | 2010-03-29 | 35,298,200 | 7.04 | 7.20 | 6.97 | 7.19 | 00:00:00 | | 2010-03-30 | 50,869,800 | 7.07 | 7.27 | 7.01 | 7.25 | 00:00:00 | | 2010-03-31 | 22,734,600 | 7.22 | 7.26 | 7.16 | 7.22 | 00:00:00 | | 2010-04-01 | 27,778,700 | 7.29 | 7.32 | 7.15 | 7.23 | 00:00:00 | | 2010-04-05 | 14,928,100 | 7.24 | 7.24 | 7.15 | 7.21 | 00:00:00 | | 2010-04-06 | 26,673,400 | 7.15 | 7.22 | 7.09 | 7.14 | 00:00:00 | | 2010-04-07 | 20,169,400 | 7.11 | 7.16 | 7.05 | 7.15 | 00:00:00 | | 2010-04-08 | 32,157,900 | 7.09 | 7.13 | 6.97 | 6.98 | 00:00:00 | | 2010-04-09 | 39,580,000 | 6.99 | 7.02 | 6.89 | 6.97 | 00:00:00 | | 2010-04-12 | 19,881,800 | 6.98 | 7.06 | 6.94 | 6.94 | 00:00:00 | | 2010-04-13 | 58,391,800 | 6.95 | 6.98 | 6.84 | 6.90 | 00:00:00 | | 2010-04-14 | 44,924,100 | 6.92 | 7.22 | 6.92 | 7.16 | 00:00:00 | | 2010-04-15 | 23,507,200 | 7.12 | 7.20 | 7.09 | 7.14 | 00:00:00 | | 2010-04-16 | 91,248,400 | 7.52 | 7.54 | 7.23 | 7.34 | 00:00:00 | | 2010-04-19 | 33,688,000 | 7.33 | 7.44 | 7.24 | 7.35 | 00:00:00 | | 2010-04-20 | 19,814,900 | 7.43 | 7.45 | 7.30 | 7.33 | 00:00:00 | | 2010-04-21 | 25,477,300 | 7.31 | 7.35 | 7.16 | 7.23 | 00:00:00 | | 2010-04-22 | 22,778,300 | 7.21 | 7.29 | 7.11 | 7.21 | 00:00:00 | | 2010-04-23 | 17,120,900 | 7.29 | 7.33 | 7.12 | 7.21 | 00:00:00 | | 2010-04-26 | 37,190,900 | 7.23 | 7.29 | 7.02 | 7.06 | 00:00:00 | | 2010-04-27 | 62,895,200 | 6.88 | 7.24 | 6.76 | 7.10 | 00:00:00 | | 2010-04-28 | 26,427,800 | 7.11 | 7.13 | 6.94 | 6.99 | 00:00:00 | | 2010-04-29 | 19,617,300 | 6.99 | 7.07 | 6.95 | 6.96 | 00:00:00 | | 2010-04-30 | 12,099,100 | 6.98 | 7.05 | 6.87 | 6.88 | 00:00:00 | | 2010-05-03 | 13,524,800 | 6.90 | 6.92 | 6.83 | 6.86 | 00:00:00 | | 2010-05-04 | 22,087,900 | 6.82 | 6.84 | 6.63 | 6.68 | 00:00:00 | | 2010-05-05 | 29,374,300 | 6.68 | 6.80 | 6.52 | 6.76 | 00:00:00 | | 2010-05-06 | 39,514,300 | 6.81 | 6.88 | 6.38 | 6.59 | 00:00:00 | | 2010-05-07 | 26,148,000 | 6.61 | 6.61 | 6.30 | 6.38 | 00:00:00 | | 2010-05-10 | 17,787,000 | 6.56 | 6.69 | 6.51 | 6.60 | 00:00:00 | | 2010-05-11 | 15,554,500 | 6.59 | 6.61 | 6.50 | 6.58 | 00:00:00 | | 2010-05-12 | 33,154,800 | 6.61 | 6.86 | 6.56 | 6.81 | 00:00:00 | | 2010-05-13 | 14,950,200 | 6.90 | 6.95 | 6.84 | 6.85 | 00:00:00 | | 2010-05-14 | 26,768,300 | 6.82 | 6.93 | 6.78 | 6.83 | 00:00:00 | | 2010-05-17 | 27,548,500 | 6.82 | 6.83 | 6.54 | 6.81 | 00:00:00 | | 2010-05-18 | 18,346,300 | 6.91 | 6.91 | 6.65 | 6.69 | 00:00:00 | | 2010-05-19 | 18,865,100 | 6.68 | 6.73 | 6.57 | 6.70 | 00:00:00 | | 2010-05-20 | 20,074,400 | 6.58 | 6.58 | 6.33 | 6.34 | 00:00:00 | | 2010-05-21 | 29,046,600 | 6.30 | 6.41 | 6.15 | 6.24 | 00:00:00 | | 2010-05-24 | 16,728,600 | 6.21 | 6.39 | 6.16 | 6.25 | 00:00:00 | | 2010-05-25 | 32,867,900 | 6.14 | 6.14 | 5.91 | 6.10 | 00:00:00 | | 2010-05-26 | 21,360,600 | 6.10 | 6.17 | 6.04 | 6.04 | 00:00:00 | | 2010-05-27 | 16,716,400 | 6.14 | 6.20 | 6.01 | 6.20 | 00:00:00 | | 2010-05-28 | 14,094,100 | 6.20 | 6.20 | 6.04 | 6.05 | 00:00:00 | | 2010-06-01 | 16,857,700 | 6.00 | 6.10 | 5.97 | 5.97 | 00:00:00 | | 2010-06-02 | 18,485,200 | 6.00 | 6.14 | 5.96 | 6.11 | 00:00:00 | | 2010-06-03 | 20,417,700 | 6.15 | 6.15 | 5.96 | 6.03 | 00:00:00 | | 2010-06-04 | 43,478,600 | 5.95 | 5.98 | 5.73 | 5.74 | 00:00:00 | | 2010-06-07 | 27,471,500 | 5.78 | 5.78 | 5.57 | 5.59 | 00:00:00 | | 2010-06-08 | 27,055,400 | 5.57 | 5.59 | 5.41 | 5.52 | 00:00:00 | | 2010-06-09 | 17,307,700 | 5.54 | 5.60 | 5.43 | 5.44 | 00:00:00 | | 2010-06-10 | 16,844,100 | 5.49 | 5.65 | 5.49 | 5.57 | 00:00:00 | | 2010-06-11 | 33,208,700 | 5.52 | 5.79 | 5.50 | 5.77 | 00:00:00 | | 2010-06-14 | 23,418,100 | 5.83 | 5.91 | 5.78 | 5.82 | 00:00:00 | | 2010-06-15 | 23,260,200 | 5.89 | 6.12 | 5.87 | 6.11 | 00:00:00 | | 2010-06-16 | 22,903,600 | 6.06 | 6.12 | 6.01 | 6.10 | 00:00:00 | | 2010-06-17 | 13,266,400 | 6.08 | 6.17 | 5.98 | 6.11 | 00:00:00 | | 2010-06-18 | 38,085,000 | 6.14 | 6.36 | 6.02 | 6.33 | 00:00:00 | | 2010-06-21 | 20,700,800 | 6.41 | 6.41 | 6.15 | 6.18 | 00:00:00 | | 2010-06-22 | 12,843,500 | 6.13 | 6.25 | 6.02 | 6.02 | 00:00:00 | | 2010-06-23 | 18,937,600 | 6.03 | 6.08 | 5.93 | 6.04 | 00:00:00 | | 2010-06-24 | 23,325,600 | 6.02 | 6.13 | 5.91 | 5.96 | 00:00:00 | | 2010-06-25 | 29,084,400 | 5.98 | 6.14 | 5.91 | 6.11 | 00:00:00 | | 2010-06-28 | 20,468,600 | 6.11 | 6.16 | 5.99 | 6.05 | 00:00:00 | | 2010-06-29 | 24,997,900 | 5.99 | 6.00 | 5.76 | 5.77 | 00:00:00 | | 2010-06-30 | 16,513,600 | 5.75 | 5.88 | 5.73 | 5.80 | 00:00:00 | | 2010-07-01 | 25,649,800 | 5.79 | 5.92 | 5.72 | 5.90 | 00:00:00 | | 2010-07-02 | 20,750,700 | 5.93 | 6.19 | 5.90 | 6.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
