|
 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 | | 2010-12-22 | 22,758,500 | 7.59 | 7.77 | 7.52 | 7.71 | 00:00:00 | | 2010-12-23 | 10,247,300 | 7.66 | 7.78 | 7.64 | 7.70 | 00:00:00 | | 2010-12-27 | 2,494,200 | 7.66 | 7.70 | 7.65 | 7.70 | 00:00:00 | | 2010-12-28 | 5,898,600 | 7.65 | 7.84 | 7.65 | 7.82 | 00:00:00 | | 2010-12-29 | 4,593,800 | 7.81 | 7.83 | 7.75 | 7.76 | 00:00:00 | | 2010-12-30 | 4,924,700 | 7.71 | 7.80 | 7.66 | 7.72 | 00:00:00 | | 2010-12-31 | 6,715,800 | 7.69 | 7.70 | 7.56 | 7.57 | 00:00:00 | | 2011-01-03 | 21,212,500 | 7.57 | 7.67 | 7.52 | 7.60 | 00:00:00 | | 2011-01-04 | 28,341,700 | 7.55 | 7.61 | 7.38 | 7.48 | 00:00:00 | | 2011-01-05 | 26,061,000 | 7.49 | 7.55 | 7.32 | 7.53 | 00:00:00 | | 2011-01-06 | 12,955,100 | 7.50 | 7.57 | 7.37 | 7.41 | 00:00:00 | | 2011-01-07 | 22,286,000 | 7.43 | 7.46 | 7.22 | 7.28 | 00:00:00 | | 2011-01-10 | 18,510,800 | 7.27 | 7.46 | 7.22 | 7.39 | 00:00:00 | | 2011-01-11 | 11,926,600 | 7.41 | 7.50 | 7.38 | 7.47 | 00:00:00 | | 2011-01-12 | 15,783,500 | 7.52 | 7.53 | 7.31 | 7.44 | 00:00:00 | | 2011-01-13 | 24,300,600 | 7.44 | 7.48 | 7.21 | 7.47 | 00:00:00 | | 2011-01-14 | 12,575,800 | 7.45 | 7.54 | 7.36 | 7.53 | 00:00:00 | | 2011-01-18 | 17,045,900 | 7.52 | 7.55 | 7.32 | 7.33 | 00:00:00 | | 2011-01-19 | 16,266,400 | 7.37 | 7.38 | 7.12 | 7.15 | 00:00:00 | | 2011-01-20 | 12,447,400 | 7.12 | 7.28 | 7.01 | 7.27 | 00:00:00 | | 2011-01-21 | 10,028,000 | 7.31 | 7.34 | 7.14 | 7.16 | 00:00:00 | | 2011-01-24 | 15,989,400 | 7.15 | 7.23 | 7.01 | 7.14 | 00:00:00 | | 2011-01-25 | 22,464,700 | 7.11 | 7.20 | 6.98 | 7.03 | 00:00:00 | | 2011-01-26 | 21,153,700 | 7.05 | 7.18 | 7.01 | 7.15 | 00:00:00 | | 2011-01-27 | 16,069,500 | 7.14 | 7.35 | 7.13 | 7.16 | 00:00:00 | | 2011-01-28 | 18,015,200 | 7.12 | 7.22 | 6.93 | 6.99 | 00:00:00 | | 2011-01-31 | 13,940,400 | 6.95 | 7.10 | 6.95 | 6.98 | 00:00:00 | | 2011-02-01 | 19,810,400 | 7.02 | 7.21 | 6.98 | 7.13 | 00:00:00 | | 2011-02-02 | 35,381,000 | 6.92 | 6.95 | 6.70 | 6.85 | 00:00:00 | | 2011-02-03 | 15,859,400 | 6.77 | 6.97 | 6.74 | 6.97 | 00:00:00 | | 2011-02-04 | 22,285,900 | 6.92 | 7.02 | 6.87 | 6.99 | 00:00:00 | | 2011-02-07 | 14,659,900 | 6.99 | 7.03 | 6.88 | 6.95 | 00:00:00 | | 2011-02-08 | 17,634,100 | 6.96 | 7.00 | 6.91 | 6.95 | 00:00:00 | | 2011-02-09 | 13,465,800 | 6.92 | 6.98 | 6.88 | 6.88 | 00:00:00 | | 2011-02-10 | 9,305,500 | 6.97 | 7.03 | 6.90 | 6.91 | 00:00:00 | | 2011-02-11 | 9,448,400 | 6.84 | 6.92 | 6.84 | 6.88 | 00:00:00 | | 2011-02-14 | 19,346,300 | 6.89 | 7.00 | 6.83 | 6.97 | 00:00:00 | | 2011-02-15 | 13,994,200 | 6.90 | 7.00 | 6.87 | 6.97 | 00:00:00 | | 2011-02-16 | 15,192,000 | 6.98 | 7.18 | 6.97 | 7.10 | 00:00:00 | | 2011-02-17 | 21,784,600 | 7.11 | 7.40 | 7.08 | 7.40 | 00:00:00 | | 2011-02-18 | 17,077,700 | 7.40 | 7.68 | 7.40 | 7.54 | 00:00:00 | | 2011-02-22 | 10,361,300 | 7.46 | 7.50 | 7.25 | 7.28 | 00:00:00 | | 2011-02-23 | 16,323,000 | 7.29 | 7.33 | 7.01 | 7.04 | 00:00:00 | | 2011-02-24 | 13,404,600 | 7.01 | 7.08 | 6.90 | 7.02 | 00:00:00 | | 2011-02-25 | 10,514,200 | 7.06 | 7.19 | 7.01 | 7.18 | 00:00:00 | | 2011-02-28 | 8,900,200 | 7.22 | 7.27 | 7.12 | 7.16 | 00:00:00 | | 2011-03-01 | 32,599,300 | 7.55 | 7.69 | 7.44 | 7.52 | 00:00:00 | | 2011-03-02 | 22,585,600 | 7.53 | 7.54 | 7.23 | 7.37 | 00:00:00 | | 2011-03-03 | 9,686,400 | 7.46 | 7.59 | 7.39 | 7.56 | 00:00:00 | | 2011-03-04 | 15,616,100 | 7.57 | 7.68 | 7.44 | 7.53 | 00:00:00 | | 2011-03-07 | 16,460,000 | 7.57 | 7.59 | 7.39 | 7.47 | 00:00:00 | | 2011-03-08 | 15,031,300 | 7.50 | 7.66 | 7.45 | 7.63 | 00:00:00 | | 2011-03-09 | 31,161,700 | 7.62 | 7.96 | 7.62 | 7.78 | 00:00:00 | | 2011-03-10 | 17,610,800 | 7.72 | 7.76 | 7.44 | 7.44 | 00:00:00 | | 2011-03-11 | 9,893,300 | 7.41 | 7.53 | 7.39 | 7.51 | 00:00:00 | | 2011-03-14 | 10,844,500 | 7.47 | 7.48 | 7.21 | 7.30 | 00:00:00 | | 2011-03-15 | 19,097,800 | 7.08 | 7.18 | 6.96 | 7.08 | 00:00:00 | | 2011-03-16 | 22,887,200 | 7.05 | 7.12 | 6.88 | 6.93 | 00:00:00 | | 2011-03-17 | 19,417,000 | 7.03 | 7.15 | 6.96 | 7.12 | 00:00:00 | | 2011-03-18 | 12,387,500 | 7.22 | 7.25 | 7.10 | 7.20 | 00:00:00 | | 2011-03-21 | 8,491,200 | 7.34 | 7.36 | 7.21 | 7.27 | 00:00:00 | | 2011-03-22 | 28,626,900 | 7.33 | 7.33 | 6.95 | 6.98 | 00:00:00 | | 2011-03-23 | 15,804,400 | 6.95 | 7.07 | 6.93 | 7.00 | 00:00:00 | | 2011-03-24 | 8,455,700 | 6.99 | 7.11 | 6.95 | 7.10 | 00:00:00 | | 2011-03-25 | 15,634,200 | 7.13 | 7.25 | 7.03 | 7.21 | 00:00:00 | | 2011-03-28 | 11,831,500 | 7.24 | 7.35 | 7.20 | 7.28 | 00:00:00 | | 2011-03-29 | 14,422,400 | 7.26 | 7.33 | 7.15 | 7.31 | 00:00:00 | | 2011-03-30 | 11,114,100 | 7.35 | 7.42 | 7.30 | 7.41 | 00:00:00 | | 2011-03-31 | 21,263,400 | 7.38 | 7.48 | 7.16 | 7.19 | 00:00:00 | | 2011-04-01 | 23,937,900 | 7.25 | 7.53 | 7.23 | 7.30 | 00:00:00 | | 2011-04-04 | 32,408,200 | 7.32 | 7.35 | 7.03 | 7.23 | 00:00:00 | | 2011-04-05 | 20,659,300 | 7.19 | 7.22 | 7.02 | 7.06 | 00:00:00 | | 2011-04-06 | 13,628,400 | 7.09 | 7.27 | 7.08 | 7.23 | 00:00:00 | | 2011-04-07 | 22,220,300 | 7.21 | 7.43 | 7.14 | 7.42 | 00:00:00 | | 2011-04-08 | 20,547,500 | 7.44 | 7.67 | 7.32 | 7.35 | 00:00:00 | | 2011-04-11 | 16,475,700 | 7.32 | 7.47 | 7.19 | 7.22 | 00:00:00 | | 2011-04-12 | 17,192,000 | 7.21 | 7.23 | 7.09 | 7.10 | 00:00:00 | | 2011-04-13 | 36,904,400 | 7.12 | 7.16 | 6.98 | 6.98 | 00:00:00 | | 2011-04-14 | 21,969,700 | 6.97 | 7.22 | 6.95 | 7.13 | 00:00:00 | | 2011-04-15 | 14,047,700 | 7.15 | 7.21 | 7.07 | 7.08 | 00:00:00 | | 2011-04-18 | 11,969,000 | 7.01 | 7.06 | 6.95 | 6.98 | 00:00:00 | | 2011-04-19 | 17,065,500 | 7.05 | 7.07 | 6.96 | 7.03 | 00:00:00 | | 2011-04-20 | 13,708,500 | 7.11 | 7.14 | 7.03 | 7.08 | 00:00:00 | | 2011-04-21 | 25,760,500 | 7.29 | 7.45 | 7.13 | 7.16 | 00:00:00 | | 2011-04-25 | 23,869,400 | 7.19 | 7.33 | 7.15 | 7.31 | 00:00:00 | | 2011-04-26 | 13,574,900 | 7.38 | 7.38 | 7.24 | 7.27 | 00:00:00 | | 2011-04-27 | 15,963,600 | 7.27 | 7.33 | 7.18 | 7.30 | 00:00:00 | | 2011-04-28 | 12,257,400 | 7.25 | 7.45 | 7.22 | 7.43 | 00:00:00 | | 2011-04-29 | 20,700,000 | 7.43 | 7.51 | 7.38 | 7.49 | 00:00:00 | | 2011-05-02 | 27,940,900 | 7.54 | 7.82 | 7.50 | 7.72 | 00:00:00 | | 2011-05-03 | 23,207,800 | 7.68 | 7.91 | 7.65 | 7.79 | 00:00:00 | | 2011-05-04 | 15,961,300 | 7.80 | 7.81 | 7.69 | 7.74 | 00:00:00 | | 2011-05-05 | 17,678,000 | 7.70 | 7.79 | 7.55 | 7.56 | 00:00:00 | | 2011-05-06 | 13,873,200 | 7.69 | 7.76 | 7.64 | 7.72 | 00:00:00 | | 2011-05-09 | 10,702,800 | 7.72 | 7.74 | 7.60 | 7.71 | 00:00:00 | | 2011-05-10 | 121,144,800 | 7.76 | 7.88 | 6.86 | 7.02 | 00:00:00 | | 2011-05-11 | 39,921,800 | 7.05 | 7.21 | 6.96 | 7.02 | 00:00:00 | | 2011-05-12 | 25,900,000 | 6.98 | 7.01 | 6.86 | 6.91 | 00:00:00 | | 2011-05-13 | 32,264,800 | 6.92 | 6.95 | 6.71 | 6.84 | 00:00:00 | | 2011-05-16 | 18,806,900 | 6.75 | 7.02 | 6.70 | 6.85 | 00:00:00 | | 2011-05-17 | 13,663,500 | 6.79 | 6.84 | 6.71 | 6.83 | 00:00:00 | | 2011-05-18 | 24,836,400 | 6.87 | 6.89 | 6.74 | 6.81 | 00:00:00 | | 2011-05-19 | 23,735,700 | 6.82 | 6.95 | 6.78 | 6.90 | 00:00:00 | | 2011-05-20 | 14,756,400 | 6.85 | 6.90 | 6.75 | 6.80 | 00:00:00 | | 2011-05-23 | 11,231,900 | 6.72 | 6.73 | 6.55 | 6.57 | 00:00:00 | | 2011-05-24 | 21,254,700 | 6.52 | 6.76 | 6.47 | 6.67 | 00:00:00 | | 2011-05-25 | 20,463,800 | 6.81 | 6.94 | 6.71 | 6.91 | 00:00:00 | | 2011-05-26 | 17,098,300 | 6.89 | 6.98 | 6.79 | 6.95 | 00:00:00 | | 2011-05-27 | 15,062,400 | 6.96 | 7.08 | 6.88 | 7.04 | 00:00:00 | | 2011-05-31 | 19,091,900 | 7.01 | 7.18 | 7.01 | 7.18 | 00:00:00 | | 2011-06-01 | 25,375,400 | 7.16 | 7.16 | 7.02 | 7.03 | 00:00:00 | | 2011-06-02 | 16,411,500 | 7.05 | 7.08 | 6.94 | 6.96 | 00:00:00 | | 2011-06-03 | 9,438,800 | 6.87 | 6.97 | 6.80 | 6.87 | 00:00:00 | | 2011-06-06 | 13,839,800 | 6.85 | 6.96 | 6.75 | 6.85 | 00:00:00 | | 2011-06-07 | 12,644,600 | 6.92 | 6.95 | 6.81 | 6.82 | 00:00:00 | | 2011-06-08 | 19,455,300 | 6.84 | 6.87 | 6.62 | 6.71 | 00:00:00 | | 2011-06-09 | 13,375,400 | 6.73 | 6.91 | 6.64 | 6.88 | 00:00:00 | | 2011-06-10 | 16,265,400 | 6.84 | 6.88 | 6.69 | 6.76 | 00:00:00 | | 2011-06-13 | 11,267,900 | 6.78 | 6.81 | 6.66 | 6.67 | 00:00:00 | | 2011-06-14 | 26,009,400 | 6.74 | 6.80 | 6.57 | 6.74 | 00:00:00 | | 2011-06-15 | 40,301,200 | 7.00 | 7.19 | 6.89 | 6.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
