|
 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 | | 2012-05-29 | 9,046,300 | 5.90 | 5.99 | 5.85 | 5.90 | 00:00:00 | | 2012-05-30 | 7,892,000 | 5.82 | 5.88 | 5.75 | 5.77 | 00:00:00 | | 2012-05-31 | 9,120,200 | 5.78 | 5.80 | 5.66 | 5.74 | 00:00:00 | | 2012-06-01 | 9,768,200 | 5.66 | 5.71 | 5.61 | 5.61 | 00:00:00 | | 2012-06-04 | 23,623,400 | 5.67 | 5.80 | 5.55 | 5.59 | 00:00:00 | | 2012-06-05 | 13,177,900 | 5.55 | 5.61 | 5.53 | 5.57 | 00:00:00 | | 2012-06-06 | 15,077,200 | 5.62 | 5.69 | 5.59 | 5.66 | 00:00:00 | | 2012-06-07 | 9,090,300 | 5.65 | 5.75 | 5.64 | 5.66 | 00:00:00 | | 2012-06-08 | 8,755,800 | 5.65 | 5.74 | 5.60 | 5.71 | 00:00:00 | | 2012-06-11 | 11,300,100 | 5.76 | 5.78 | 5.64 | 5.68 | 00:00:00 | | 2012-06-12 | 17,406,100 | 5.73 | 5.88 | 5.61 | 5.87 | 00:00:00 | | 2012-06-13 | 14,663,100 | 5.84 | 5.89 | 5.71 | 5.71 | 00:00:00 | | 2012-06-14 | 11,687,100 | 5.72 | 5.88 | 5.70 | 5.80 | 00:00:00 | | 2012-06-15 | 20,303,000 | 5.84 | 5.95 | 5.78 | 5.95 | 00:00:00 | | 2012-06-18 | 19,882,000 | 5.89 | 5.90 | 5.70 | 5.78 | 00:00:00 | | 2012-06-19 | 16,807,400 | 5.81 | 5.90 | 5.78 | 5.79 | 00:00:00 | | 2012-06-20 | 16,780,100 | 5.78 | 5.79 | 5.67 | 5.72 | 00:00:00 | | 2012-06-21 | 11,397,000 | 5.73 | 5.76 | 5.60 | 5.62 | 00:00:00 | | 2012-06-22 | 8,327,800 | 5.63 | 5.75 | 5.62 | 5.70 | 00:00:00 | | 2012-06-25 | 9,136,100 | 5.65 | 5.66 | 5.51 | 5.52 | 00:00:00 | | 2012-06-26 | 9,023,300 | 5.52 | 5.59 | 5.51 | 5.52 | 00:00:00 | | 2012-06-27 | 9,681,000 | 5.55 | 5.68 | 5.49 | 5.64 | 00:00:00 | | 2012-06-28 | 11,891,300 | 5.62 | 5.65 | 5.48 | 5.55 | 00:00:00 | | 2012-06-29 | 12,371,300 | 5.64 | 5.69 | 5.63 | 5.67 | 00:00:00 | | 2012-07-02 | 10,627,900 | 5.73 | 5.82 | 5.66 | 5.80 | 00:00:00 | | 2012-07-03 | 4,340,500 | 5.78 | 5.81 | 5.74 | 5.80 | 00:00:00 | | 2012-07-05 | 5,967,300 | 5.77 | 5.80 | 5.71 | 5.72 | 00:00:00 | | 2012-07-06 | 5,784,400 | 5.65 | 5.70 | 5.62 | 5.65 | 00:00:00 | | 2012-07-09 | 9,399,000 | 5.63 | 5.68 | 5.58 | 5.62 | 00:00:00 | | 2012-07-10 | 18,757,800 | 5.66 | 5.68 | 5.51 | 5.51 | 00:00:00 | | 2012-07-11 | 6,697,100 | 5.53 | 5.63 | 5.51 | 5.62 | 00:00:00 | | 2012-07-12 | 7,708,400 | 5.58 | 5.61 | 5.53 | 5.57 | 00:00:00 | | 2012-07-13 | 13,106,700 | 5.57 | 5.65 | 5.51 | 5.59 | 00:00:00 | | 2012-07-16 | 10,776,400 | 5.59 | 5.59 | 5.48 | 5.56 | 00:00:00 | | 2012-07-17 | 6,497,200 | 5.58 | 5.64 | 5.52 | 5.63 | 00:00:00 | | 2012-07-18 | 13,726,900 | 5.55 | 5.63 | 5.51 | 5.56 | 00:00:00 | | 2012-07-19 | 12,218,300 | 5.58 | 5.60 | 5.51 | 5.58 | 00:00:00 | | 2012-07-20 | 8,437,100 | 5.55 | 5.55 | 5.38 | 5.38 | 00:00:00 | | 2012-07-23 | 11,370,400 | 5.35 | 5.37 | 5.26 | 5.26 | 00:00:00 | | 2012-07-24 | 10,307,900 | 5.27 | 5.33 | 5.16 | 5.20 | 00:00:00 | | 2012-07-25 | 12,892,000 | 5.23 | 5.34 | 5.15 | 5.33 | 00:00:00 | | 2012-07-26 | 75,284,300 | 5.20 | 5.29 | 4.79 | 4.97 | 00:00:00 | | 2012-07-27 | 24,394,000 | 5.02 | 5.23 | 5.00 | 5.22 | 00:00:00 | | 2012-07-30 | 18,891,100 | 5.18 | 5.22 | 5.10 | 5.16 | 00:00:00 | | 2012-07-31 | 15,995,800 | 5.14 | 5.23 | 5.14 | 5.17 | 00:00:00 | | 2012-08-01 | 20,461,200 | 5.18 | 5.29 | 5.17 | 5.21 | 00:00:00 | | 2012-08-02 | 12,868,600 | 5.15 | 5.18 | 5.10 | 5.12 | 00:00:00 | | 2012-08-03 | 22,398,000 | 5.33 | 5.34 | 5.24 | 5.31 | 00:00:00 | | 2012-08-06 | 25,007,100 | 5.30 | 5.33 | 5.24 | 5.28 | 00:00:00 | | 2012-08-07 | 21,733,700 | 5.28 | 5.37 | 5.25 | 5.33 | 00:00:00 | | 2012-08-08 | 15,994,000 | 5.33 | 5.43 | 5.28 | 5.38 | 00:00:00 | | 2012-08-09 | 18,406,900 | 5.38 | 5.50 | 5.36 | 5.50 | 00:00:00 | | 2012-08-10 | 16,014,300 | 5.49 | 5.56 | 5.44 | 5.54 | 00:00:00 | | 2012-08-13 | 7,541,800 | 5.51 | 5.54 | 5.44 | 5.51 | 00:00:00 | | 2012-08-14 | 8,500,100 | 5.53 | 5.54 | 5.43 | 5.46 | 00:00:00 | | 2012-08-15 | 7,486,200 | 5.45 | 5.55 | 5.44 | 5.53 | 00:00:00 | | 2012-08-16 | 14,705,200 | 5.53 | 5.58 | 5.49 | 5.51 | 00:00:00 | | 2012-08-17 | 17,967,500 | 5.48 | 5.61 | 5.48 | 5.59 | 00:00:00 | | 2012-08-20 | 9,438,100 | 5.56 | 5.64 | 5.55 | 5.61 | 00:00:00 | | 2012-08-21 | 13,182,600 | 5.60 | 5.70 | 5.59 | 5.63 | 00:00:00 | | 2012-08-22 | 14,147,100 | 5.60 | 5.64 | 5.47 | 5.52 | 00:00:00 | | 2012-08-23 | 10,371,700 | 5.51 | 5.53 | 5.37 | 5.40 | 00:00:00 | | 2012-08-24 | 9,515,100 | 5.39 | 5.53 | 5.38 | 5.50 | 00:00:00 | | 2012-08-27 | 9,969,800 | 5.46 | 5.53 | 5.42 | 5.43 | 00:00:00 | | 2012-08-28 | 6,260,200 | 5.42 | 5.50 | 5.42 | 5.48 | 00:00:00 | | 2012-08-29 | 10,490,200 | 5.47 | 5.58 | 5.46 | 5.55 | 00:00:00 | | 2012-08-30 | 6,443,600 | 5.51 | 5.53 | 5.42 | 5.43 | 00:00:00 | | 2012-08-31 | 8,957,800 | 5.46 | 5.51 | 5.39 | 5.40 | 00:00:00 | | 2012-09-04 | 11,650,900 | 5.38 | 5.44 | 5.37 | 5.41 | 00:00:00 | | 2012-09-05 | 15,260,600 | 5.43 | 5.54 | 5.34 | 5.52 | 00:00:00 | | 2012-09-06 | 13,140,700 | 5.55 | 5.62 | 5.51 | 5.55 | 00:00:00 | | 2012-09-07 | 16,101,500 | 5.57 | 5.64 | 5.51 | 5.63 | 00:00:00 | | 2012-09-10 | 7,706,200 | 5.63 | 5.67 | 5.58 | 5.60 | 00:00:00 | | 2012-09-11 | 8,394,600 | 5.59 | 5.67 | 5.54 | 5.58 | 00:00:00 | | 2012-09-12 | 8,906,800 | 5.59 | 5.69 | 5.58 | 5.64 | 00:00:00 | | 2012-09-13 | 8,768,000 | 5.64 | 5.80 | 5.59 | 5.78 | 00:00:00 | | 2012-09-14 | 9,107,400 | 5.75 | 5.88 | 5.74 | 5.82 | 00:00:00 | | 2012-09-17 | 7,124,400 | 5.80 | 5.83 | 5.73 | 5.78 | 00:00:00 | | 2012-09-18 | 15,843,700 | 5.59 | 5.79 | 5.55 | 5.75 | 00:00:00 | | 2012-09-19 | 14,800,500 | 5.78 | 5.89 | 5.72 | 5.76 | 00:00:00 | | 2012-09-20 | 8,050,300 | 5.73 | 5.82 | 5.71 | 5.79 | 00:00:00 | | 2012-09-21 | 7,772,000 | 5.81 | 5.84 | 5.77 | 5.79 | 00:00:00 | | 2012-09-24 | 20,050,200 | 5.77 | 5.79 | 5.64 | 5.64 | 00:00:00 | | 2012-09-25 | 19,246,500 | 5.68 | 5.75 | 5.62 | 5.63 | 00:00:00 | | 2012-09-26 | 6,393,400 | 5.63 | 5.66 | 5.55 | 5.61 | 00:00:00 | | 2012-09-27 | 8,741,300 | 5.64 | 5.71 | 5.60 | 5.66 | 00:00:00 | | 2012-09-28 | 9,907,800 | 5.63 | 5.75 | 5.58 | 5.74 | 00:00:00 | | 2012-10-01 | 14,230,900 | 5.76 | 5.78 | 5.63 | 5.69 | 00:00:00 | | 2012-10-02 | 8,640,900 | 5.69 | 5.70 | 5.59 | 5.66 | 00:00:00 | | 2012-10-03 | 10,898,100 | 5.67 | 5.72 | 5.63 | 5.69 | 00:00:00 | | 2012-10-04 | 7,262,900 | 5.74 | 5.84 | 5.69 | 5.81 | 00:00:00 | | 2012-10-05 | 12,382,500 | 5.85 | 5.90 | 5.73 | 5.76 | 00:00:00 | | 2012-10-08 | 4,429,000 | 5.76 | 5.78 | 5.71 | 5.75 | 00:00:00 | | 2012-10-09 | 6,842,300 | 5.73 | 5.75 | 5.59 | 5.60 | 00:00:00 | | 2012-10-10 | 6,152,600 | 5.59 | 5.62 | 5.51 | 5.57 | 00:00:00 | | 2012-10-11 | 13,178,300 | 5.62 | 5.74 | 5.57 | 5.58 | 00:00:00 | | 2012-10-12 | 13,269,800 | 5.58 | 5.68 | 5.50 | 5.57 | 00:00:00 | | 2012-10-15 | 6,332,800 | 5.60 | 5.63 | 5.54 | 5.63 | 00:00:00 | | 2012-10-16 | 5,922,000 | 5.66 | 5.72 | 5.62 | 5.66 | 00:00:00 | | 2012-10-17 | 12,931,000 | 5.64 | 5.69 | 5.52 | 5.62 | 00:00:00 | | 2012-10-18 | 31,549,400 | 5.50 | 5.54 | 5.35 | 5.40 | 00:00:00 | | 2012-10-19 | 18,667,500 | 5.36 | 5.40 | 5.18 | 5.22 | 00:00:00 | | 2012-10-22 | 18,844,700 | 5.23 | 5.33 | 5.19 | 5.23 | 00:00:00 | | 2012-10-23 | 24,070,100 | 5.15 | 5.26 | 5.10 | 5.10 | 00:00:00 | | 2012-10-24 | 15,351,600 | 5.17 | 5.22 | 5.07 | 5.07 | 00:00:00 | | 2012-10-25 | 10,309,500 | 5.15 | 5.19 | 5.07 | 5.12 | 00:00:00 | | 2012-10-26 | 15,638,500 | 5.05 | 5.20 | 5.04 | 5.17 | 00:00:00 | | 2012-10-31 | 5,820,600 | 5.15 | 5.17 | 5.07 | 5.14 | 00:00:00 | | 2012-11-01 | 9,272,800 | 5.10 | 5.24 | 5.10 | 5.24 | 00:00:00 | | 2012-11-02 | 8,792,200 | 5.23 | 5.26 | 5.17 | 5.20 | 00:00:00 | | 2012-11-05 | 14,723,800 | 5.20 | 5.35 | 5.17 | 5.34 | 00:00:00 | | 2012-11-06 | 11,915,000 | 5.33 | 5.45 | 5.31 | 5.35 | 00:00:00 | | 2012-11-07 | 10,789,700 | 5.31 | 5.32 | 5.13 | 5.16 | 00:00:00 | | 2012-11-08 | 12,358,200 | 5.16 | 5.21 | 5.08 | 5.08 | 00:00:00 | | 2012-11-09 | 13,507,300 | 5.08 | 5.24 | 5.08 | 5.15 | 00:00:00 | | 2012-11-12 | 7,816,100 | 5.17 | 5.22 | 5.15 | 5.21 | 00:00:00 | | 2012-11-13 | 15,141,000 | 5.20 | 5.33 | 5.18 | 5.19 | 00:00:00 | | 2012-11-14 | 10,508,500 | 5.22 | 5.28 | 5.11 | 5.12 | 00:00:00 | | 2012-11-15 | 8,762,400 | 5.12 | 5.17 | 5.09 | 5.11 | 00:00:00 | | 2012-11-16 | 10,518,000 | 5.12 | 5.20 | 5.10 | 5.14 | 00:00:00 | | 2012-11-19 | 8,160,800 | 5.21 | 5.24 | 5.17 | 5.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
