|
 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 | | 2011-12-05 | 25,386,500 | 5.64 | 5.79 | 5.60 | 5.60 | 00:00:00 | | 2011-12-06 | 15,543,200 | 5.68 | 5.70 | 5.49 | 5.59 | 00:00:00 | | 2011-12-07 | 12,715,000 | 5.56 | 5.62 | 5.47 | 5.59 | 00:00:00 | | 2011-12-08 | 17,497,500 | 5.58 | 5.62 | 5.27 | 5.32 | 00:00:00 | | 2011-12-09 | 14,331,800 | 5.38 | 5.45 | 5.32 | 5.34 | 00:00:00 | | 2011-12-12 | 14,055,900 | 5.32 | 5.32 | 5.23 | 5.29 | 00:00:00 | | 2011-12-13 | 24,321,100 | 5.31 | 5.41 | 5.29 | 5.33 | 00:00:00 | | 2011-12-14 | 24,040,500 | 5.30 | 5.32 | 5.11 | 5.13 | 00:00:00 | | 2011-12-15 | 23,182,600 | 5.14 | 5.18 | 5.01 | 5.11 | 00:00:00 | | 2011-12-16 | 24,046,000 | 5.16 | 5.25 | 5.06 | 5.14 | 00:00:00 | | 2011-12-19 | 14,185,200 | 5.15 | 5.20 | 5.05 | 5.09 | 00:00:00 | | 2011-12-20 | 13,202,500 | 5.16 | 5.22 | 5.13 | 5.15 | 00:00:00 | | 2011-12-21 | 21,207,000 | 5.15 | 5.24 | 5.10 | 5.21 | 00:00:00 | | 2011-12-22 | 22,473,000 | 5.16 | 5.30 | 5.14 | 5.23 | 00:00:00 | | 2011-12-23 | 13,355,000 | 5.26 | 5.27 | 5.18 | 5.23 | 00:00:00 | | 2011-12-27 | 5,925,500 | 5.24 | 5.30 | 5.22 | 5.23 | 00:00:00 | | 2011-12-28 | 4,722,600 | 5.24 | 5.25 | 5.14 | 5.17 | 00:00:00 | | 2011-12-29 | 10,786,900 | 5.16 | 5.35 | 5.14 | 5.33 | 00:00:00 | | 2011-12-30 | 7,431,700 | 5.29 | 5.39 | 5.28 | 5.34 | 00:00:00 | | 2012-01-03 | 16,307,100 | 5.42 | 5.48 | 5.33 | 5.36 | 00:00:00 | | 2012-01-04 | 24,388,500 | 5.32 | 5.41 | 5.23 | 5.31 | 00:00:00 | | 2012-01-05 | 12,822,000 | 5.27 | 5.38 | 5.26 | 5.34 | 00:00:00 | | 2012-01-06 | 21,222,400 | 5.53 | 5.57 | 5.29 | 5.30 | 00:00:00 | | 2012-01-09 | 11,099,700 | 5.34 | 5.38 | 5.26 | 5.35 | 00:00:00 | | 2012-01-10 | 22,741,700 | 5.39 | 5.61 | 5.37 | 5.53 | 00:00:00 | | 2012-01-11 | 15,257,500 | 5.53 | 5.65 | 5.47 | 5.54 | 00:00:00 | | 2012-01-12 | 11,065,500 | 5.60 | 5.61 | 5.41 | 5.56 | 00:00:00 | | 2012-01-13 | 7,992,900 | 5.53 | 5.56 | 5.44 | 5.52 | 00:00:00 | | 2012-01-17 | 8,412,600 | 5.65 | 5.65 | 5.49 | 5.53 | 00:00:00 | | 2012-01-18 | 13,470,400 | 5.50 | 5.73 | 5.46 | 5.72 | 00:00:00 | | 2012-01-19 | 18,721,400 | 5.78 | 5.96 | 5.77 | 5.87 | 00:00:00 | | 2012-01-20 | 22,710,400 | 5.90 | 6.02 | 5.79 | 5.98 | 00:00:00 | | 2012-01-23 | 10,625,000 | 5.98 | 6.05 | 5.92 | 5.97 | 00:00:00 | | 2012-01-24 | 7,295,300 | 5.92 | 6.02 | 5.90 | 5.97 | 00:00:00 | | 2012-01-25 | 15,673,800 | 5.95 | 6.18 | 5.94 | 6.13 | 00:00:00 | | 2012-01-26 | 17,519,300 | 6.19 | 6.19 | 5.92 | 5.96 | 00:00:00 | | 2012-01-27 | 10,646,700 | 5.93 | 5.99 | 5.88 | 5.93 | 00:00:00 | | 2012-01-30 | 9,579,700 | 5.90 | 6.04 | 5.88 | 5.99 | 00:00:00 | | 2012-01-31 | 10,734,700 | 6.03 | 6.12 | 5.95 | 5.96 | 00:00:00 | | 2012-02-01 | 13,833,600 | 5.99 | 6.19 | 5.99 | 6.09 | 00:00:00 | | 2012-02-02 | 37,131,900 | 5.79 | 5.90 | 5.62 | 5.84 | 00:00:00 | | 2012-02-03 | 29,529,100 | 5.89 | 6.12 | 5.80 | 6.03 | 00:00:00 | | 2012-02-06 | 12,754,400 | 6.01 | 6.02 | 5.91 | 6.02 | 00:00:00 | | 2012-02-07 | 16,062,100 | 6.01 | 6.06 | 5.94 | 5.95 | 00:00:00 | | 2012-02-08 | 11,911,500 | 5.96 | 5.98 | 5.89 | 5.95 | 00:00:00 | | 2012-02-09 | 9,073,300 | 5.96 | 5.96 | 5.85 | 5.95 | 00:00:00 | | 2012-02-10 | 7,725,000 | 5.91 | 5.97 | 5.84 | 5.93 | 00:00:00 | | 2012-02-13 | 12,810,500 | 6.07 | 6.07 | 5.92 | 5.94 | 00:00:00 | | 2012-02-14 | 10,101,500 | 5.95 | 5.96 | 5.86 | 5.92 | 00:00:00 | | 2012-02-15 | 9,231,700 | 5.95 | 5.96 | 5.87 | 5.89 | 00:00:00 | | 2012-02-16 | 14,889,800 | 5.90 | 5.99 | 5.85 | 5.97 | 00:00:00 | | 2012-02-17 | 30,357,400 | 6.01 | 6.09 | 5.95 | 6.09 | 00:00:00 | | 2012-02-21 | 15,186,700 | 6.12 | 6.14 | 5.97 | 5.98 | 00:00:00 | | 2012-02-22 | 9,878,900 | 5.93 | 5.99 | 5.90 | 5.92 | 00:00:00 | | 2012-02-23 | 10,150,100 | 5.95 | 5.99 | 5.90 | 5.90 | 00:00:00 | | 2012-02-24 | 21,569,500 | 5.93 | 6.28 | 5.92 | 6.25 | 00:00:00 | | 2012-02-27 | 17,966,800 | 6.22 | 6.30 | 6.10 | 6.28 | 00:00:00 | | 2012-02-28 | 19,047,800 | 6.33 | 6.41 | 6.24 | 6.36 | 00:00:00 | | 2012-02-29 | 22,183,800 | 6.36 | 6.38 | 6.22 | 6.22 | 00:00:00 | | 2012-03-01 | 14,016,500 | 6.25 | 6.25 | 6.07 | 6.08 | 00:00:00 | | 2012-03-02 | 10,555,700 | 6.11 | 6.13 | 5.97 | 6.00 | 00:00:00 | | 2012-03-05 | 12,407,300 | 5.97 | 6.06 | 5.82 | 5.84 | 00:00:00 | | 2012-03-06 | 13,438,300 | 5.78 | 5.80 | 5.70 | 5.70 | 00:00:00 | | 2012-03-07 | 6,659,400 | 5.70 | 5.80 | 5.70 | 5.73 | 00:00:00 | | 2012-03-08 | 11,866,100 | 5.78 | 5.95 | 5.73 | 5.93 | 00:00:00 | | 2012-03-09 | 13,893,000 | 5.96 | 6.04 | 5.90 | 5.95 | 00:00:00 | | 2012-03-12 | 6,231,100 | 5.97 | 6.00 | 5.85 | 5.85 | 00:00:00 | | 2012-03-13 | 11,527,300 | 5.91 | 6.01 | 5.90 | 5.96 | 00:00:00 | | 2012-03-14 | 10,681,600 | 5.95 | 5.99 | 5.83 | 5.88 | 00:00:00 | | 2012-03-15 | 8,350,300 | 5.88 | 6.00 | 5.83 | 6.00 | 00:00:00 | | 2012-03-16 | 15,498,500 | 6.02 | 6.12 | 5.95 | 6.12 | 00:00:00 | | 2012-03-19 | 9,238,500 | 6.12 | 6.16 | 6.02 | 6.04 | 00:00:00 | | 2012-03-20 | 5,336,900 | 6.03 | 6.07 | 6.00 | 6.03 | 00:00:00 | | 2012-03-21 | 7,125,300 | 6.02 | 6.06 | 5.95 | 6.03 | 00:00:00 | | 2012-03-22 | 7,838,600 | 5.98 | 6.02 | 5.91 | 6.00 | 00:00:00 | | 2012-03-23 | 5,700,300 | 6.00 | 6.00 | 5.93 | 5.97 | 00:00:00 | | 2012-03-26 | 4,992,100 | 6.00 | 6.09 | 6.00 | 6.08 | 00:00:00 | | 2012-03-27 | 11,802,000 | 6.10 | 6.20 | 6.07 | 6.18 | 00:00:00 | | 2012-03-28 | 12,661,100 | 6.20 | 6.28 | 6.03 | 6.04 | 00:00:00 | | 2012-03-29 | 9,802,800 | 5.99 | 6.05 | 5.96 | 6.00 | 00:00:00 | | 2012-03-30 | 13,253,800 | 6.02 | 6.07 | 5.97 | 5.98 | 00:00:00 | | 2012-04-02 | 16,839,800 | 5.99 | 6.04 | 5.95 | 5.97 | 00:00:00 | | 2012-04-03 | 10,481,600 | 6.02 | 6.03 | 5.90 | 5.97 | 00:00:00 | | 2012-04-04 | 15,172,600 | 5.92 | 5.97 | 5.85 | 5.89 | 00:00:00 | | 2012-04-05 | 7,149,500 | 5.83 | 5.91 | 5.82 | 5.90 | 00:00:00 | | 2012-04-09 | 11,511,500 | 5.80 | 5.90 | 5.78 | 5.84 | 00:00:00 | | 2012-04-10 | 9,566,500 | 5.83 | 5.92 | 5.74 | 5.74 | 00:00:00 | | 2012-04-11 | 8,042,600 | 5.81 | 5.82 | 5.70 | 5.74 | 00:00:00 | | 2012-04-12 | 8,493,000 | 5.74 | 5.86 | 5.73 | 5.82 | 00:00:00 | | 2012-04-13 | 9,873,700 | 5.80 | 5.83 | 5.62 | 5.62 | 00:00:00 | | 2012-04-16 | 16,716,600 | 5.64 | 5.65 | 5.50 | 5.51 | 00:00:00 | | 2012-04-17 | 40,709,000 | 5.55 | 5.70 | 5.49 | 5.58 | 00:00:00 | | 2012-04-18 | 11,500,700 | 5.56 | 5.68 | 5.54 | 5.54 | 00:00:00 | | 2012-04-19 | 47,347,100 | 5.88 | 5.98 | 5.80 | 5.85 | 00:00:00 | | 2012-04-20 | 17,610,400 | 5.89 | 5.95 | 5.85 | 5.94 | 00:00:00 | | 2012-04-23 | 15,963,500 | 5.95 | 5.98 | 5.81 | 5.86 | 00:00:00 | | 2012-04-24 | 23,033,500 | 5.85 | 6.06 | 5.84 | 6.05 | 00:00:00 | | 2012-04-25 | 19,105,400 | 6.09 | 6.15 | 6.07 | 6.15 | 00:00:00 | | 2012-04-26 | 14,484,200 | 6.14 | 6.23 | 6.12 | 6.18 | 00:00:00 | | 2012-04-27 | 15,523,000 | 6.22 | 6.30 | 6.15 | 6.27 | 00:00:00 | | 2012-04-30 | 13,619,800 | 6.27 | 6.28 | 6.21 | 6.26 | 00:00:00 | | 2012-05-01 | 15,985,400 | 6.25 | 6.35 | 6.20 | 6.26 | 00:00:00 | | 2012-05-02 | 12,852,600 | 6.22 | 6.29 | 6.20 | 6.25 | 00:00:00 | | 2012-05-03 | 9,374,900 | 6.28 | 6.28 | 6.21 | 6.22 | 00:00:00 | | 2012-05-04 | 9,649,100 | 6.17 | 6.27 | 6.15 | 6.19 | 00:00:00 | | 2012-05-07 | 22,660,300 | 6.16 | 6.37 | 6.14 | 6.31 | 00:00:00 | | 2012-05-08 | 14,175,100 | 6.26 | 6.28 | 6.14 | 6.22 | 00:00:00 | | 2012-05-09 | 11,798,600 | 6.16 | 6.23 | 6.13 | 6.17 | 00:00:00 | | 2012-05-10 | 21,491,100 | 6.22 | 6.38 | 6.19 | 6.28 | 00:00:00 | | 2012-05-11 | 18,426,900 | 6.26 | 6.37 | 6.22 | 6.31 | 00:00:00 | | 2012-05-14 | 11,185,600 | 6.27 | 6.30 | 6.19 | 6.23 | 00:00:00 | | 2012-05-15 | 10,086,300 | 6.19 | 6.25 | 6.11 | 6.14 | 00:00:00 | | 2012-05-16 | 12,549,000 | 6.13 | 6.23 | 6.09 | 6.09 | 00:00:00 | | 2012-05-17 | 19,169,100 | 6.08 | 6.11 | 6.03 | 6.10 | 00:00:00 | | 2012-05-18 | 29,480,000 | 6.23 | 6.23 | 5.91 | 5.96 | 00:00:00 | | 2012-05-21 | 10,279,700 | 6.00 | 6.06 | 5.96 | 5.99 | 00:00:00 | | 2012-05-22 | 19,168,100 | 6.00 | 6.02 | 5.83 | 5.94 | 00:00:00 | | 2012-05-23 | 10,100,000 | 5.88 | 5.94 | 5.78 | 5.91 | 00:00:00 | | 2012-05-24 | 10,044,600 | 5.91 | 5.94 | 5.79 | 5.91 | 00:00:00 | | 2012-05-25 | 8,831,000 | 5.84 | 5.92 | 5.83 | 5.87 | 00:00:00 | | 2012-05-29 | 9,046,300 | 5.90 | 5.99 | 5.85 | 5.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
