|
 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 | | 2012-11-19 | 8,160,800 | 5.21 | 5.24 | 5.17 | 5.21 | 00:00:00 | | 2012-11-20 | 23,745,000 | 5.25 | 5.34 | 5.18 | 5.23 | 00:00:00 | | 2012-11-21 | 52,526,500 | 5.22 | 5.53 | 5.18 | 5.50 | 00:00:00 | | 2012-11-23 | 14,303,500 | 5.51 | 5.64 | 5.46 | 5.59 | 00:00:00 | | 2012-11-26 | 40,267,900 | 5.65 | 5.86 | 5.59 | 5.66 | 00:00:00 | | 2012-11-27 | 22,242,500 | 5.61 | 5.74 | 5.50 | 5.63 | 00:00:00 | | 2012-11-28 | 15,199,900 | 5.60 | 5.72 | 5.57 | 5.69 | 00:00:00 | | 2012-11-29 | 13,557,800 | 5.70 | 5.77 | 5.59 | 5.63 | 00:00:00 | | 2012-11-30 | 19,755,500 | 5.68 | 5.70 | 5.52 | 5.54 | 00:00:00 | | 2012-12-03 | 16,004,700 | 5.67 | 5.68 | 5.52 | 5.52 | 00:00:00 | | 2012-12-04 | 15,791,900 | 5.60 | 5.61 | 5.51 | 5.55 | 00:00:00 | | 2012-12-05 | 14,839,100 | 5.56 | 5.62 | 5.54 | 5.57 | 00:00:00 | | 2012-12-06 | 16,045,000 | 5.59 | 5.63 | 5.55 | 5.59 | 00:00:00 | | 2012-12-07 | 18,709,900 | 5.62 | 5.63 | 5.46 | 5.60 | 00:00:00 | | 2012-12-10 | 15,155,600 | 5.56 | 5.73 | 5.53 | 5.71 | 00:00:00 | | 2012-12-11 | 11,048,800 | 5.72 | 5.74 | 5.64 | 5.74 | 00:00:00 | | 2012-12-12 | 10,507,400 | 5.78 | 5.78 | 5.66 | 5.67 | 00:00:00 | | 2012-12-13 | 11,732,800 | 5.69 | 5.72 | 5.61 | 5.63 | 00:00:00 | | 2012-12-14 | 10,160,700 | 5.75 | 5.77 | 5.60 | 5.67 | 00:00:00 | | 2012-12-17 | 10,216,900 | 5.67 | 5.75 | 5.63 | 5.74 | 00:00:00 | | 2012-12-18 | 10,967,100 | 5.76 | 5.80 | 5.71 | 5.79 | 00:00:00 | | 2012-12-19 | 7,773,800 | 5.79 | 5.80 | 5.72 | 5.74 | 00:00:00 | | 2012-12-20 | 8,199,700 | 5.76 | 5.84 | 5.73 | 5.81 | 00:00:00 | | 2012-12-21 | 16,953,100 | 5.77 | 5.82 | 5.70 | 5.82 | 00:00:00 | | 2012-12-24 | 4,115,300 | 5.80 | 5.81 | 5.73 | 5.78 | 00:00:00 | | 2012-12-26 | 7,938,400 | 5.78 | 5.78 | 5.66 | 5.70 | 00:00:00 | | 2012-12-27 | 8,082,300 | 5.69 | 5.73 | 5.57 | 5.70 | 00:00:00 | | 2012-12-28 | 5,937,800 | 5.66 | 5.68 | 5.56 | 5.58 | 00:00:00 | | 2012-12-31 | 10,146,300 | 5.57 | 5.76 | 5.53 | 5.73 | 00:00:00 | | 2013-01-02 | 12,050,300 | 5.86 | 5.90 | 5.76 | 5.89 | 00:00:00 | | 2013-01-03 | 12,251,000 | 5.92 | 5.99 | 5.81 | 5.95 | 00:00:00 | | 2013-01-04 | 15,409,900 | 5.95 | 6.01 | 5.86 | 5.92 | 00:00:00 | | 2013-01-07 | 24,078,600 | 5.92 | 6.07 | 5.92 | 5.98 | 00:00:00 | | 2013-01-08 | 27,219,300 | 6.00 | 6.20 | 5.99 | 6.12 | 00:00:00 | | 2013-01-09 | 24,853,100 | 6.15 | 6.32 | 6.06 | 6.28 | 00:00:00 | | 2013-01-10 | 17,988,500 | 6.34 | 6.34 | 6.17 | 6.30 | 00:00:00 | | 2013-01-11 | 10,968,200 | 6.32 | 6.38 | 6.25 | 6.36 | 00:00:00 | | 2013-01-14 | 10,774,700 | 6.33 | 6.44 | 6.28 | 6.32 | 00:00:00 | | 2013-01-15 | 34,951,500 | 6.38 | 6.57 | 6.36 | 6.51 | 00:00:00 | | 2013-01-16 | 15,030,500 | 6.50 | 6.51 | 6.40 | 6.45 | 00:00:00 | | 2013-01-17 | 21,646,200 | 6.47 | 6.66 | 6.46 | 6.61 | 00:00:00 | | 2013-01-18 | 25,675,800 | 6.63 | 6.71 | 6.56 | 6.70 | 00:00:00 | | 2013-01-22 | 23,912,600 | 6.70 | 6.88 | 6.65 | 6.86 | 00:00:00 | | 2013-01-23 | 23,513,000 | 6.86 | 6.89 | 6.73 | 6.86 | 00:00:00 | | 2013-01-24 | 30,283,600 | 6.84 | 6.93 | 6.72 | 6.84 | 00:00:00 | | 2013-01-25 | 21,277,100 | 6.88 | 6.91 | 6.79 | 6.86 | 00:00:00 | | 2013-01-28 | 23,663,700 | 6.86 | 6.92 | 6.79 | 6.86 | 00:00:00 | | 2013-01-29 | 70,430,400 | 7.25 | 7.43 | 7.05 | 7.10 | 00:00:00 | | 2013-01-30 | 44,079,300 | 7.12 | 7.38 | 7.10 | 7.31 | 00:00:00 | | 2013-01-31 | 35,790,200 | 7.33 | 7.53 | 7.27 | 7.47 | 00:00:00 | | 2013-02-01 | 34,982,600 | 7.51 | 7.68 | 7.48 | 7.64 | 00:00:00 | | 2013-02-04 | 27,813,000 | 7.59 | 7.59 | 7.43 | 7.45 | 00:00:00 | | 2013-02-05 | 31,186,800 | 7.51 | 7.72 | 7.49 | 7.67 | 00:00:00 | | 2013-02-06 | 30,719,000 | 7.65 | 7.69 | 7.53 | 7.66 | 00:00:00 | | 2013-02-07 | 22,255,200 | 7.67 | 7.71 | 7.59 | 7.64 | 00:00:00 | | 2013-02-08 | 16,664,100 | 7.64 | 7.73 | 7.58 | 7.70 | 00:00:00 | | 2013-02-11 | 25,170,900 | 7.70 | 7.72 | 7.59 | 7.63 | 00:00:00 | | 2013-02-12 | 29,098,700 | 7.67 | 7.73 | 7.53 | 7.59 | 00:00:00 | | 2013-02-13 | 34,767,800 | 7.60 | 7.62 | 7.31 | 7.45 | 00:00:00 | | 2013-02-14 | 24,557,500 | 7.40 | 7.62 | 7.36 | 7.53 | 00:00:00 | | 2013-02-15 | 17,838,800 | 7.51 | 7.56 | 7.44 | 7.54 | 00:00:00 | | 2013-02-19 | 20,657,400 | 7.49 | 7.53 | 7.36 | 7.50 | 00:00:00 | | 2013-02-20 | 23,769,300 | 7.48 | 7.54 | 7.28 | 7.29 | 00:00:00 | | 2013-02-21 | 21,821,100 | 7.26 | 7.35 | 7.17 | 7.26 | 00:00:00 | | 2013-02-22 | 16,170,300 | 7.27 | 7.40 | 7.22 | 7.37 | 00:00:00 | | 2013-02-25 | 14,461,200 | 7.40 | 7.47 | 7.22 | 7.23 | 00:00:00 | | 2013-02-26 | 19,867,900 | 7.24 | 7.34 | 7.18 | 7.31 | 00:00:00 | | 2013-02-27 | 18,302,500 | 7.27 | 7.40 | 7.17 | 7.33 | 00:00:00 | | 2013-02-28 | 16,258,300 | 7.31 | 7.45 | 7.29 | 7.39 | 00:00:00 | | 2013-03-01 | 15,922,900 | 7.35 | 7.43 | 7.26 | 7.37 | 00:00:00 | | 2013-03-04 | 16,031,400 | 7.37 | 7.40 | 7.24 | 7.36 | 00:00:00 | | 2013-03-05 | 15,437,500 | 7.40 | 7.44 | 7.28 | 7.38 | 00:00:00 | | 2013-03-06 | 25,952,900 | 7.43 | 7.62 | 7.35 | 7.52 | 00:00:00 | | 2013-03-07 | 11,564,600 | 7.53 | 7.60 | 7.42 | 7.43 | 00:00:00 | | 2013-03-08 | 11,780,900 | 7.45 | 7.57 | 7.41 | 7.49 | 00:00:00 | | 2013-03-11 | 13,266,900 | 7.47 | 7.52 | 7.33 | 7.50 | 00:00:00 | | 2013-03-12 | 19,515,100 | 7.48 | 7.65 | 7.46 | 7.59 | 00:00:00 | | 2013-03-13 | 7,493,500 | 7.58 | 7.58 | 7.45 | 7.53 | 00:00:00 | | 2013-03-14 | 8,533,700 | 7.58 | 7.58 | 7.48 | 7.52 | 00:00:00 | | 2013-03-15 | 13,345,300 | 7.48 | 7.49 | 7.36 | 7.39 | 00:00:00 | | 2013-03-18 | 9,509,900 | 7.30 | 7.39 | 7.30 | 7.32 | 00:00:00 | | 2013-03-19 | 11,274,200 | 7.35 | 7.43 | 7.24 | 7.27 | 00:00:00 | | 2013-03-20 | 14,122,300 | 7.31 | 7.52 | 7.30 | 7.45 | 00:00:00 | | 2013-03-21 | 15,274,100 | 7.41 | 7.49 | 7.35 | 7.37 | 00:00:00 | | 2013-03-22 | 10,343,400 | 7.38 | 7.48 | 7.35 | 7.40 | 00:00:00 | | 2013-03-25 | 11,806,300 | 7.42 | 7.43 | 7.29 | 7.32 | 00:00:00 | | 2013-03-26 | 14,321,900 | 7.32 | 7.46 | 7.28 | 7.44 | 00:00:00 | | 2013-03-27 | 43,986,800 | 7.38 | 7.72 | 7.31 | 7.65 | 00:00:00 | | 2013-03-28 | 49,193,600 | 7.65 | 7.85 | 7.60 | 7.81 | 00:00:00 | | 2013-04-01 | 29,655,600 | 7.83 | 7.86 | 7.72 | 7.80 | 00:00:00 | | 2013-04-02 | 14,036,700 | 7.83 | 7.95 | 7.80 | 7.89 | 00:00:00 | | 2013-04-03 | 19,796,800 | 7.79 | 7.85 | 7.69 | 7.75 | 00:00:00 | | 2013-04-04 | 19,237,100 | 7.77 | 7.94 | 7.72 | 7.92 | 00:00:00 | | 2013-04-05 | 15,631,000 | 7.82 | 7.91 | 7.77 | 7.86 | 00:00:00 | | 2013-04-08 | 20,338,600 | 7.83 | 7.87 | 7.74 | 7.81 | 00:00:00 | | 2013-04-09 | 13,054,300 | 7.84 | 7.88 | 7.79 | 7.82 | 00:00:00 | | 2013-04-10 | 13,607,000 | 7.83 | 7.87 | 7.78 | 7.79 | 00:00:00 | | 2013-04-11 | 22,500,500 | 7.82 | 7.91 | 7.65 | 7.67 | 00:00:00 | | 2013-04-12 | 29,404,000 | 7.68 | 7.76 | 7.61 | 7.66 | 00:00:00 | | 2013-04-15 | 14,095,800 | 7.63 | 7.69 | 7.46 | 7.47 | 00:00:00 | | 2013-04-16 | 20,330,800 | 7.50 | 7.54 | 7.28 | 7.43 | 00:00:00 | | 2013-04-17 | 18,504,600 | 7.36 | 7.40 | 7.18 | 7.28 | 00:00:00 | | 2013-04-18 | 17,823,100 | 7.27 | 7.29 | 7.07 | 7.09 | 00:00:00 | | 2013-04-19 | 17,330,500 | 7.18 | 7.31 | 7.13 | 7.27 | 00:00:00 | | 2013-04-22 | 9,739,000 | 7.26 | 7.32 | 7.19 | 7.27 | 00:00:00 | | 2013-04-23 | 10,811,300 | 7.29 | 7.42 | 7.28 | 7.35 | 00:00:00 | | 2013-04-24 | 15,120,200 | 7.35 | 7.43 | 7.30 | 7.36 | 00:00:00 | | 2013-04-25 | 44,506,100 | 7.35 | 7.58 | 7.29 | 7.54 | 00:00:00 | | 2013-04-26 | 17,130,800 | 7.60 | 7.66 | 7.38 | 7.45 | 00:00:00 | | 2013-04-29 | 6,824,800 | 7.45 | 7.53 | 7.44 | 7.49 | 00:00:00 | | 2013-04-30 | 16,287,400 | 7.44 | 7.53 | 7.41 | 7.49 | 00:00:00 | | 2013-05-01 | 12,945,600 | 7.47 | 7.61 | 7.45 | 7.49 | 00:00:00 | | 2013-05-02 | 12,569,000 | 7.52 | 7.68 | 7.48 | 7.61 | 00:00:00 | | 2013-05-03 | 10,444,500 | 7.70 | 7.76 | 7.65 | 7.69 | 00:00:00 | | 2013-05-06 | 8,083,900 | 7.69 | 7.78 | 7.52 | 7.74 | 00:00:00 | | 2013-05-07 | 8,469,600 | 7.74 | 7.76 | 7.63 | 7.69 | 00:00:00 | | 2013-05-08 | 13,150,000 | 7.69 | 7.86 | 7.67 | 7.85 | 00:00:00 | | 2013-05-09 | 32,390,500 | 7.87 | 8.32 | 7.87 | 8.30 | 00:00:00 | | 2013-05-10 | 29,974,600 | 8.49 | 8.59 | 8.36 | 8.45 | 00:00:00 | | 2013-05-13 | 29,685,200 | 8.40 | 8.84 | 8.39 | 8.65 | 00:00:00 | | 2013-05-14 | 28,730,700 | 8.67 | 8.74 | 8.55 | 8.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
