|
 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 | | 2010-07-02 | 20,750,700 | 5.93 | 6.19 | 5.90 | 6.14 | 00:00:00 | | 2010-07-06 | 18,972,600 | 6.16 | 6.24 | 6.00 | 6.03 | 00:00:00 | | 2010-07-07 | 28,488,100 | 6.03 | 6.29 | 5.95 | 6.28 | 00:00:00 | | 2010-07-08 | 19,958,100 | 6.33 | 6.38 | 6.16 | 6.38 | 00:00:00 | | 2010-07-09 | 17,211,100 | 6.37 | 6.47 | 6.32 | 6.46 | 00:00:00 | | 2010-07-12 | 13,328,900 | 6.45 | 6.46 | 6.36 | 6.45 | 00:00:00 | | 2010-07-13 | 13,833,400 | 6.51 | 6.52 | 6.42 | 6.50 | 00:00:00 | | 2010-07-14 | 10,707,100 | 6.50 | 6.53 | 6.42 | 6.52 | 00:00:00 | | 2010-07-15 | 17,339,100 | 6.51 | 6.62 | 6.40 | 6.59 | 00:00:00 | | 2010-07-16 | 31,285,000 | 6.55 | 6.60 | 6.11 | 6.11 | 00:00:00 | | 2010-07-19 | 20,625,100 | 6.12 | 6.21 | 6.04 | 6.11 | 00:00:00 | | 2010-07-20 | 17,968,600 | 6.04 | 6.27 | 6.03 | 6.27 | 00:00:00 | | 2010-07-21 | 49,810,800 | 6.32 | 6.40 | 5.82 | 5.97 | 00:00:00 | | 2010-07-22 | 25,635,000 | 6.01 | 6.15 | 5.90 | 5.93 | 00:00:00 | | 2010-07-23 | 26,065,100 | 5.93 | 6.00 | 5.87 | 5.95 | 00:00:00 | | 2010-07-26 | 10,653,000 | 5.93 | 6.00 | 5.91 | 5.95 | 00:00:00 | | 2010-07-27 | 13,101,000 | 5.99 | 6.00 | 5.88 | 5.90 | 00:00:00 | | 2010-07-28 | 18,402,100 | 5.88 | 5.91 | 5.67 | 5.69 | 00:00:00 | | 2010-07-29 | 27,578,800 | 5.73 | 5.74 | 5.57 | 5.60 | 00:00:00 | | 2010-07-30 | 14,809,200 | 5.58 | 5.63 | 5.52 | 5.60 | 00:00:00 | | 2010-08-02 | 35,647,900 | 5.68 | 5.77 | 5.53 | 5.54 | 00:00:00 | | 2010-08-03 | 15,787,900 | 5.55 | 5.61 | 5.50 | 5.55 | 00:00:00 | | 2010-08-04 | 15,611,000 | 5.54 | 5.79 | 5.51 | 5.75 | 00:00:00 | | 2010-08-05 | 26,469,700 | 5.71 | 5.88 | 5.66 | 5.69 | 00:00:00 | | 2010-08-06 | 15,416,300 | 5.65 | 5.82 | 5.63 | 5.80 | 00:00:00 | | 2010-08-09 | 11,152,800 | 5.81 | 5.89 | 5.76 | 5.88 | 00:00:00 | | 2010-08-10 | 12,666,200 | 5.82 | 5.90 | 5.76 | 5.84 | 00:00:00 | | 2010-08-11 | 15,585,100 | 5.76 | 5.76 | 5.56 | 5.57 | 00:00:00 | | 2010-08-12 | 10,972,600 | 5.56 | 5.62 | 5.50 | 5.52 | 00:00:00 | | 2010-08-13 | 12,853,700 | 5.52 | 5.57 | 5.42 | 5.48 | 00:00:00 | | 2010-08-16 | 12,655,800 | 5.44 | 5.52 | 5.41 | 5.47 | 00:00:00 | | 2010-08-17 | 60,495,300 | 5.50 | 5.88 | 5.43 | 5.80 | 00:00:00 | | 2010-08-18 | 34,454,600 | 5.77 | 6.05 | 5.77 | 5.95 | 00:00:00 | | 2010-08-19 | 21,874,800 | 5.91 | 5.97 | 5.79 | 5.84 | 00:00:00 | | 2010-08-20 | 14,843,200 | 5.78 | 5.82 | 5.58 | 5.69 | 00:00:00 | | 2010-08-23 | 9,275,300 | 5.71 | 5.75 | 5.61 | 5.63 | 00:00:00 | | 2010-08-24 | 22,667,700 | 5.56 | 5.57 | 5.29 | 5.49 | 00:00:00 | | 2010-08-25 | 14,433,800 | 5.45 | 5.49 | 5.38 | 5.45 | 00:00:00 | | 2010-08-26 | 17,947,100 | 5.46 | 5.49 | 5.32 | 5.40 | 00:00:00 | | 2010-08-27 | 7,899,600 | 5.45 | 5.49 | 5.33 | 5.49 | 00:00:00 | | 2010-08-30 | 8,246,400 | 5.47 | 5.47 | 5.39 | 5.40 | 00:00:00 | | 2010-08-31 | 33,721,600 | 5.38 | 5.43 | 5.14 | 5.19 | 00:00:00 | | 2010-09-01 | 38,200,800 | 5.26 | 5.33 | 5.04 | 5.13 | 00:00:00 | | 2010-09-02 | 21,487,800 | 5.16 | 5.33 | 5.11 | 5.31 | 00:00:00 | | 2010-09-03 | 18,322,900 | 5.31 | 5.40 | 5.25 | 5.35 | 00:00:00 | | 2010-09-07 | 14,900,500 | 5.34 | 5.35 | 5.17 | 5.21 | 00:00:00 | | 2010-09-08 | 14,606,000 | 5.23 | 5.24 | 5.09 | 5.15 | 00:00:00 | | 2010-09-09 | 18,481,800 | 5.20 | 5.34 | 5.20 | 5.30 | 00:00:00 | | 2010-09-10 | 20,933,100 | 5.21 | 5.43 | 5.21 | 5.33 | 00:00:00 | | 2010-09-13 | 16,923,500 | 5.38 | 5.45 | 5.22 | 5.24 | 00:00:00 | | 2010-09-14 | 22,239,000 | 5.22 | 5.36 | 5.18 | 5.33 | 00:00:00 | | 2010-09-15 | 15,481,800 | 5.30 | 5.45 | 5.24 | 5.39 | 00:00:00 | | 2010-09-16 | 15,806,100 | 5.39 | 5.50 | 5.32 | 5.45 | 00:00:00 | | 2010-09-17 | 16,856,800 | 5.49 | 5.51 | 5.35 | 5.42 | 00:00:00 | | 2010-09-20 | 10,990,800 | 5.46 | 5.56 | 5.40 | 5.54 | 00:00:00 | | 2010-09-21 | 33,293,400 | 5.55 | 5.81 | 5.51 | 5.59 | 00:00:00 | | 2010-09-22 | 10,246,100 | 5.59 | 5.64 | 5.51 | 5.62 | 00:00:00 | | 2010-09-23 | 8,972,600 | 5.57 | 5.63 | 5.53 | 5.53 | 00:00:00 | | 2010-09-24 | 14,368,100 | 5.58 | 5.75 | 5.55 | 5.75 | 00:00:00 | | 2010-09-27 | 9,864,400 | 5.70 | 5.75 | 5.66 | 5.73 | 00:00:00 | | 2010-09-28 | 47,903,100 | 5.77 | 6.18 | 5.71 | 6.18 | 00:00:00 | | 2010-09-29 | 30,986,800 | 6.10 | 6.15 | 6.02 | 6.11 | 00:00:00 | | 2010-09-30 | 21,732,800 | 6.11 | 6.24 | 6.06 | 6.13 | 00:00:00 | | 2010-10-01 | 12,427,200 | 6.15 | 6.20 | 6.03 | 6.07 | 00:00:00 | | 2010-10-04 | 8,330,100 | 6.06 | 6.13 | 6.01 | 6.08 | 00:00:00 | | 2010-10-05 | 17,497,000 | 6.10 | 6.24 | 6.09 | 6.24 | 00:00:00 | | 2010-10-06 | 13,265,600 | 6.17 | 6.22 | 6.10 | 6.14 | 00:00:00 | | 2010-10-07 | 6,999,200 | 6.16 | 6.20 | 6.10 | 6.16 | 00:00:00 | | 2010-10-08 | 11,596,500 | 6.18 | 6.25 | 6.12 | 6.13 | 00:00:00 | | 2010-10-11 | 5,870,900 | 6.12 | 6.14 | 6.09 | 6.13 | 00:00:00 | | 2010-10-12 | 14,564,700 | 6.10 | 6.15 | 6.07 | 6.13 | 00:00:00 | | 2010-10-13 | 9,419,400 | 6.15 | 6.25 | 6.09 | 6.21 | 00:00:00 | | 2010-10-14 | 7,352,600 | 6.21 | 6.23 | 6.09 | 6.16 | 00:00:00 | | 2010-10-15 | 12,182,700 | 6.18 | 6.29 | 6.12 | 6.15 | 00:00:00 | | 2010-10-18 | 23,835,200 | 6.18 | 6.20 | 6.09 | 6.20 | 00:00:00 | | 2010-10-19 | 15,213,100 | 6.16 | 6.17 | 5.95 | 5.97 | 00:00:00 | | 2010-10-20 | 66,236,300 | 6.19 | 6.70 | 6.17 | 6.30 | 00:00:00 | | 2010-10-21 | 30,297,900 | 6.33 | 6.43 | 6.29 | 6.34 | 00:00:00 | | 2010-10-22 | 11,783,400 | 6.36 | 6.40 | 6.26 | 6.30 | 00:00:00 | | 2010-10-25 | 12,280,600 | 6.35 | 6.38 | 6.30 | 6.31 | 00:00:00 | | 2010-10-26 | 6,439,300 | 6.30 | 6.31 | 6.25 | 6.29 | 00:00:00 | | 2010-10-27 | 7,357,800 | 6.26 | 6.32 | 6.21 | 6.31 | 00:00:00 | | 2010-10-28 | 30,272,400 | 6.51 | 6.55 | 6.24 | 6.38 | 00:00:00 | | 2010-10-29 | 16,061,500 | 6.38 | 6.39 | 6.32 | 6.39 | 00:00:00 | | 2010-11-01 | 13,822,700 | 6.37 | 6.48 | 6.29 | 6.32 | 00:00:00 | | 2010-11-02 | 11,782,800 | 6.39 | 6.44 | 6.36 | 6.44 | 00:00:00 | | 2010-11-03 | 12,206,700 | 6.46 | 6.49 | 6.38 | 6.46 | 00:00:00 | | 2010-11-04 | 12,143,700 | 6.54 | 6.58 | 6.41 | 6.49 | 00:00:00 | | 2010-11-05 | 30,340,500 | 6.51 | 6.96 | 6.48 | 6.92 | 00:00:00 | | 2010-11-08 | 14,995,300 | 6.88 | 6.89 | 6.74 | 6.79 | 00:00:00 | | 2010-11-09 | 12,742,600 | 6.77 | 6.81 | 6.65 | 6.69 | 00:00:00 | | 2010-11-10 | 14,995,000 | 6.72 | 6.86 | 6.62 | 6.84 | 00:00:00 | | 2010-11-11 | 11,043,400 | 6.80 | 6.85 | 6.67 | 6.85 | 00:00:00 | | 2010-11-12 | 11,627,500 | 6.81 | 6.83 | 6.67 | 6.74 | 00:00:00 | | 2010-11-15 | 6,305,000 | 6.78 | 6.78 | 6.69 | 6.69 | 00:00:00 | | 2010-11-16 | 11,438,900 | 6.66 | 6.74 | 6.48 | 6.52 | 00:00:00 | | 2010-11-17 | 28,683,800 | 6.53 | 6.76 | 6.44 | 6.56 | 00:00:00 | | 2010-11-18 | 9,425,800 | 6.62 | 6.64 | 6.52 | 6.56 | 00:00:00 | | 2010-11-19 | 21,065,300 | 6.56 | 6.78 | 6.51 | 6.77 | 00:00:00 | | 2010-11-22 | 15,066,800 | 6.88 | 6.90 | 6.63 | 6.66 | 00:00:00 | | 2010-11-23 | 8,861,100 | 6.59 | 6.60 | 6.49 | 6.57 | 00:00:00 | | 2010-11-24 | 9,236,400 | 6.62 | 6.74 | 6.57 | 6.73 | 00:00:00 | | 2010-11-26 | 5,223,900 | 6.71 | 6.71 | 6.53 | 6.58 | 00:00:00 | | 2010-11-29 | 7,622,200 | 6.53 | 6.55 | 6.39 | 6.50 | 00:00:00 | | 2010-11-30 | 8,201,500 | 6.43 | 6.49 | 6.35 | 6.42 | 00:00:00 | | 2010-12-01 | 12,301,700 | 6.49 | 6.59 | 6.42 | 6.52 | 00:00:00 | | 2010-12-02 | 8,935,300 | 6.51 | 6.67 | 6.51 | 6.67 | 00:00:00 | | 2010-12-03 | 12,570,100 | 6.63 | 6.85 | 6.63 | 6.83 | 00:00:00 | | 2010-12-06 | 7,158,300 | 6.79 | 6.84 | 6.68 | 6.68 | 00:00:00 | | 2010-12-07 | 9,981,500 | 6.73 | 6.78 | 6.62 | 6.62 | 00:00:00 | | 2010-12-08 | 15,127,800 | 6.61 | 6.69 | 6.48 | 6.67 | 00:00:00 | | 2010-12-09 | 13,605,400 | 6.70 | 6.88 | 6.67 | 6.87 | 00:00:00 | | 2010-12-10 | 37,406,300 | 6.87 | 7.19 | 6.87 | 7.11 | 00:00:00 | | 2010-12-13 | 21,739,200 | 7.17 | 7.21 | 6.99 | 7.09 | 00:00:00 | | 2010-12-14 | 14,259,900 | 7.08 | 7.11 | 6.98 | 7.04 | 00:00:00 | | 2010-12-15 | 13,286,200 | 7.03 | 7.09 | 6.93 | 6.97 | 00:00:00 | | 2010-12-16 | 38,173,900 | 6.96 | 7.27 | 6.95 | 7.22 | 00:00:00 | | 2010-12-17 | 48,021,500 | 7.26 | 7.65 | 7.26 | 7.65 | 00:00:00 | | 2010-12-20 | 28,453,700 | 7.55 | 7.85 | 7.49 | 7.82 | 00:00:00 | | 2010-12-21 | 21,454,300 | 7.79 | 7.92 | 7.62 | 7.85 | 00:00:00 | | 2010-12-22 | 22,758,500 | 7.59 | 7.77 | 7.52 | 7.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
