|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 40,301,200 | 7.00 | 7.19 | 6.89 | 6.93 | 00:00:00 | | 2011-06-16 | 26,940,700 | 6.92 | 6.98 | 6.75 | 6.83 | 00:00:00 | | 2011-06-17 | 18,507,700 | 6.89 | 6.92 | 6.72 | 6.79 | 00:00:00 | | 2011-06-20 | 16,330,400 | 6.76 | 6.82 | 6.71 | 6.74 | 00:00:00 | | 2011-06-21 | 14,561,700 | 6.82 | 6.96 | 6.78 | 6.92 | 00:00:00 | | 2011-06-22 | 25,202,800 | 7.04 | 7.19 | 6.96 | 7.06 | 00:00:00 | | 2011-06-23 | 12,898,800 | 6.98 | 7.09 | 6.91 | 7.09 | 00:00:00 | | 2011-06-24 | 30,240,700 | 6.96 | 7.03 | 6.81 | 6.89 | 00:00:00 | | 2011-06-27 | 14,135,500 | 6.90 | 6.96 | 6.82 | 6.87 | 00:00:00 | | 2011-06-28 | 16,453,600 | 6.90 | 7.03 | 6.83 | 6.98 | 00:00:00 | | 2011-06-29 | 11,903,400 | 7.02 | 7.04 | 6.90 | 6.93 | 00:00:00 | | 2011-06-30 | 17,176,200 | 6.97 | 7.02 | 6.88 | 6.91 | 00:00:00 | | 2011-07-01 | 19,968,100 | 6.93 | 7.23 | 6.88 | 7.23 | 00:00:00 | | 2011-07-05 | 8,713,000 | 7.20 | 7.22 | 7.09 | 7.14 | 00:00:00 | | 2011-07-06 | 25,581,100 | 7.11 | 7.33 | 7.07 | 7.16 | 00:00:00 | | 2011-07-07 | 10,347,100 | 7.21 | 7.32 | 7.13 | 7.24 | 00:00:00 | | 2011-07-08 | 8,408,400 | 7.14 | 7.19 | 7.10 | 7.17 | 00:00:00 | | 2011-07-11 | 35,078,500 | 7.08 | 7.33 | 7.08 | 7.27 | 00:00:00 | | 2011-07-12 | 24,903,000 | 7.23 | 7.42 | 7.20 | 7.28 | 00:00:00 | | 2011-07-13 | 17,272,700 | 7.31 | 7.39 | 7.16 | 7.18 | 00:00:00 | | 2011-07-14 | 10,438,300 | 7.20 | 7.23 | 7.06 | 7.09 | 00:00:00 | | 2011-07-15 | 14,832,300 | 7.12 | 7.14 | 6.99 | 7.01 | 00:00:00 | | 2011-07-18 | 16,667,700 | 6.88 | 7.06 | 6.81 | 6.92 | 00:00:00 | | 2011-07-19 | 11,808,700 | 6.95 | 7.14 | 6.93 | 7.14 | 00:00:00 | | 2011-07-20 | 13,202,500 | 7.14 | 7.15 | 6.98 | 7.00 | 00:00:00 | | 2011-07-21 | 39,881,800 | 7.06 | 7.09 | 6.86 | 7.08 | 00:00:00 | | 2011-07-22 | 13,141,400 | 7.07 | 7.23 | 7.02 | 7.21 | 00:00:00 | | 2011-07-25 | 8,312,000 | 7.13 | 7.18 | 7.06 | 7.12 | 00:00:00 | | 2011-07-26 | 18,392,600 | 7.13 | 7.13 | 6.88 | 6.90 | 00:00:00 | | 2011-07-27 | 21,303,200 | 6.89 | 6.91 | 6.69 | 6.71 | 00:00:00 | | 2011-07-28 | 54,839,600 | 7.15 | 7.55 | 6.96 | 7.28 | 00:00:00 | | 2011-07-29 | 17,219,500 | 7.16 | 7.32 | 7.07 | 7.16 | 00:00:00 | | 2011-08-01 | 25,398,000 | 7.25 | 7.26 | 6.81 | 6.92 | 00:00:00 | | 2011-08-02 | 34,844,900 | 6.84 | 6.94 | 6.64 | 6.64 | 00:00:00 | | 2011-08-03 | 25,331,700 | 6.66 | 6.81 | 6.57 | 6.77 | 00:00:00 | | 2011-08-04 | 24,469,600 | 6.65 | 6.74 | 6.36 | 6.39 | 00:00:00 | | 2011-08-05 | 30,871,200 | 6.51 | 6.65 | 6.26 | 6.49 | 00:00:00 | | 2011-08-08 | 28,152,100 | 6.29 | 6.44 | 5.96 | 6.00 | 00:00:00 | | 2011-08-09 | 25,202,400 | 6.12 | 6.35 | 5.90 | 6.34 | 00:00:00 | | 2011-08-10 | 28,131,200 | 6.23 | 6.33 | 5.88 | 5.91 | 00:00:00 | | 2011-08-11 | 39,456,200 | 5.90 | 6.43 | 5.89 | 6.35 | 00:00:00 | | 2011-08-12 | 22,214,700 | 6.41 | 6.59 | 6.30 | 6.41 | 00:00:00 | | 2011-08-15 | 15,064,000 | 6.48 | 6.57 | 6.46 | 6.53 | 00:00:00 | | 2011-08-16 | 17,677,600 | 6.42 | 6.50 | 6.37 | 6.41 | 00:00:00 | | 2011-08-17 | 11,001,900 | 6.47 | 6.58 | 6.42 | 6.48 | 00:00:00 | | 2011-08-18 | 17,683,200 | 6.28 | 6.34 | 6.00 | 6.06 | 00:00:00 | | 2011-08-19 | 17,645,300 | 6.02 | 6.33 | 6.02 | 6.12 | 00:00:00 | | 2011-08-22 | 12,004,800 | 6.23 | 6.26 | 6.08 | 6.09 | 00:00:00 | | 2011-08-23 | 14,957,900 | 6.12 | 6.34 | 6.06 | 6.34 | 00:00:00 | | 2011-08-24 | 13,122,000 | 6.23 | 6.36 | 6.18 | 6.32 | 00:00:00 | | 2011-08-25 | 15,393,900 | 6.36 | 6.48 | 6.26 | 6.35 | 00:00:00 | | 2011-08-26 | 12,485,700 | 6.27 | 6.40 | 6.11 | 6.37 | 00:00:00 | | 2011-08-29 | 10,695,200 | 6.42 | 6.65 | 6.42 | 6.64 | 00:00:00 | | 2011-08-30 | 11,355,300 | 6.61 | 6.69 | 6.50 | 6.64 | 00:00:00 | | 2011-08-31 | 13,060,400 | 6.68 | 6.82 | 6.65 | 6.78 | 00:00:00 | | 2011-09-01 | 14,787,700 | 6.76 | 6.90 | 6.69 | 6.72 | 00:00:00 | | 2011-09-02 | 10,709,900 | 6.57 | 6.61 | 6.42 | 6.42 | 00:00:00 | | 2011-09-06 | 12,601,700 | 6.19 | 6.36 | 6.15 | 6.31 | 00:00:00 | | 2011-09-07 | 18,158,500 | 6.43 | 6.50 | 6.38 | 6.49 | 00:00:00 | | 2011-09-08 | 14,203,700 | 6.47 | 6.57 | 6.38 | 6.49 | 00:00:00 | | 2011-09-09 | 18,095,400 | 6.42 | 6.42 | 6.14 | 6.20 | 00:00:00 | | 2011-09-12 | 15,114,200 | 6.11 | 6.24 | 6.05 | 6.22 | 00:00:00 | | 2011-09-13 | 8,241,700 | 6.22 | 6.30 | 6.14 | 6.26 | 00:00:00 | | 2011-09-14 | 17,886,400 | 6.30 | 6.58 | 6.18 | 6.46 | 00:00:00 | | 2011-09-15 | 10,235,700 | 6.56 | 6.57 | 6.35 | 6.57 | 00:00:00 | | 2011-09-16 | 11,645,500 | 6.63 | 6.67 | 6.49 | 6.53 | 00:00:00 | | 2011-09-19 | 14,367,400 | 6.40 | 6.44 | 6.26 | 6.31 | 00:00:00 | | 2011-09-20 | 13,105,600 | 6.33 | 6.41 | 6.22 | 6.23 | 00:00:00 | | 2011-09-21 | 13,920,900 | 6.25 | 6.28 | 5.93 | 5.93 | 00:00:00 | | 2011-09-22 | 25,817,500 | 5.81 | 5.86 | 5.55 | 5.62 | 00:00:00 | | 2011-09-23 | 17,459,500 | 5.64 | 5.77 | 5.59 | 5.76 | 00:00:00 | | 2011-09-26 | 14,442,000 | 5.86 | 5.95 | 5.69 | 5.93 | 00:00:00 | | 2011-09-27 | 14,980,000 | 6.19 | 6.30 | 5.93 | 6.09 | 00:00:00 | | 2011-09-28 | 17,529,200 | 6.13 | 6.23 | 5.98 | 6.09 | 00:00:00 | | 2011-09-29 | 15,852,700 | 6.09 | 6.27 | 5.95 | 6.10 | 00:00:00 | | 2011-09-30 | 20,081,600 | 5.96 | 6.05 | 5.85 | 5.91 | 00:00:00 | | 2011-10-03 | 25,265,100 | 5.84 | 5.94 | 5.50 | 5.53 | 00:00:00 | | 2011-10-04 | 21,034,000 | 5.41 | 5.66 | 5.41 | 5.63 | 00:00:00 | | 2011-10-05 | 23,573,100 | 5.68 | 5.73 | 5.61 | 5.69 | 00:00:00 | | 2011-10-06 | 34,968,200 | 5.68 | 5.70 | 5.48 | 5.64 | 00:00:00 | | 2011-10-07 | 36,382,500 | 5.66 | 5.79 | 5.59 | 5.62 | 00:00:00 | | 2011-10-10 | 18,918,600 | 5.72 | 5.76 | 5.65 | 5.70 | 00:00:00 | | 2011-10-11 | 17,116,500 | 5.69 | 5.73 | 5.62 | 5.63 | 00:00:00 | | 2011-10-12 | 22,375,000 | 5.70 | 5.74 | 5.63 | 5.65 | 00:00:00 | | 2011-10-13 | 26,072,700 | 5.62 | 5.67 | 5.51 | 5.62 | 00:00:00 | | 2011-10-14 | 32,389,600 | 5.70 | 5.72 | 5.50 | 5.69 | 00:00:00 | | 2011-10-17 | 20,885,500 | 5.65 | 5.69 | 5.53 | 5.55 | 00:00:00 | | 2011-10-18 | 22,415,500 | 5.57 | 5.75 | 5.47 | 5.66 | 00:00:00 | | 2011-10-19 | 33,289,700 | 5.66 | 5.86 | 5.62 | 5.64 | 00:00:00 | | 2011-10-20 | 74,921,000 | 5.44 | 5.58 | 5.30 | 5.39 | 00:00:00 | | 2011-10-21 | 33,255,700 | 5.46 | 5.56 | 5.35 | 5.39 | 00:00:00 | | 2011-10-24 | 16,310,600 | 5.41 | 5.52 | 5.37 | 5.51 | 00:00:00 | | 2011-10-25 | 26,631,600 | 5.48 | 5.60 | 5.42 | 5.42 | 00:00:00 | | 2011-10-26 | 14,234,500 | 5.51 | 5.54 | 5.40 | 5.46 | 00:00:00 | | 2011-10-27 | 31,110,600 | 5.55 | 5.70 | 5.52 | 5.64 | 00:00:00 | | 2011-10-28 | 28,071,400 | 5.64 | 5.87 | 5.64 | 5.81 | 00:00:00 | | 2011-10-31 | 39,812,900 | 5.71 | 5.93 | 5.69 | 5.89 | 00:00:00 | | 2011-11-01 | 21,098,900 | 5.69 | 5.74 | 5.53 | 5.58 | 00:00:00 | | 2011-11-02 | 15,316,600 | 5.74 | 5.77 | 5.63 | 5.69 | 00:00:00 | | 2011-11-03 | 18,109,800 | 5.75 | 5.89 | 5.69 | 5.87 | 00:00:00 | | 2011-11-04 | 16,523,100 | 5.83 | 5.84 | 5.71 | 5.77 | 00:00:00 | | 2011-11-07 | 31,204,000 | 5.76 | 5.80 | 5.61 | 5.79 | 00:00:00 | | 2011-11-08 | 21,360,800 | 5.82 | 5.86 | 5.69 | 5.84 | 00:00:00 | | 2011-11-09 | 33,729,400 | 5.75 | 5.99 | 5.72 | 5.76 | 00:00:00 | | 2011-11-10 | 30,175,700 | 5.83 | 5.95 | 5.80 | 5.86 | 00:00:00 | | 2011-11-11 | 19,850,600 | 5.92 | 5.95 | 5.87 | 5.90 | 00:00:00 | | 2011-11-14 | 11,635,900 | 5.83 | 5.90 | 5.75 | 5.84 | 00:00:00 | | 2011-11-15 | 9,932,300 | 5.81 | 5.84 | 5.66 | 5.82 | 00:00:00 | | 2011-11-16 | 13,207,000 | 5.69 | 5.71 | 5.58 | 5.58 | 00:00:00 | | 2011-11-17 | 13,959,800 | 5.56 | 5.61 | 5.43 | 5.46 | 00:00:00 | | 2011-11-18 | 14,757,200 | 5.50 | 5.51 | 5.39 | 5.42 | 00:00:00 | | 2011-11-21 | 11,282,000 | 5.33 | 5.40 | 5.26 | 5.30 | 00:00:00 | | 2011-11-22 | 13,599,700 | 5.27 | 5.46 | 5.26 | 5.31 | 00:00:00 | | 2011-11-23 | 19,176,400 | 5.60 | 5.60 | 5.32 | 5.32 | 00:00:00 | | 2011-11-25 | 4,006,700 | 5.35 | 5.43 | 5.26 | 5.27 | 00:00:00 | | 2011-11-28 | 9,801,300 | 5.36 | 5.47 | 5.36 | 5.43 | 00:00:00 | | 2011-11-29 | 14,356,000 | 5.42 | 5.57 | 5.38 | 5.55 | 00:00:00 | | 2011-11-30 | 21,656,300 | 5.69 | 5.90 | 5.66 | 5.90 | 00:00:00 | | 2011-12-01 | 19,057,400 | 5.92 | 6.10 | 5.86 | 5.90 | 00:00:00 | | 2011-12-02 | 47,180,600 | 5.96 | 6.00 | 5.32 | 5.50 | 00:00:00 | | 2011-12-05 | 25,386,500 | 5.64 | 5.79 | 5.60 | 5.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
