|
 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 | | 2013-05-14 | 28,730,700 | 8.67 | 8.74 | 8.55 | 8.70 | 00:00:00 | | 2013-05-15 | 28,149,100 | 8.70 | 9.13 | 8.70 | 9.10 | 00:00:00 | | 2013-05-16 | 36,964,000 | 9.17 | 9.18 | 8.96 | 9.04 | 00:00:00 | | 2013-05-17 | 23,520,700 | 8.98 | 9.14 | 8.97 | 9.10 | 00:00:00 | | 2013-05-20 | 20,048,700 | 9.15 | 9.38 | 9.12 | 9.25 | 00:00:00 | | 2013-05-21 | 31,314,800 | 9.27 | 9.39 | 9.18 | 9.23 | 00:00:00 | | 2013-05-22 | 32,703,400 | 9.25 | 9.34 | 9.10 | 9.13 | 00:00:00 | | 2013-05-23 | 23,811,400 | 9.03 | 9.20 | 8.92 | 9.16 | 00:00:00 | | 2013-05-24 | 18,912,200 | 9.08 | 9.17 | 9.04 | 9.08 | 00:00:00 | | 2013-05-28 | 15,846,700 | 9.19 | 9.32 | 9.15 | 9.22 | 00:00:00 | | 2013-05-29 | 12,454,900 | 9.17 | 9.24 | 9.08 | 9.16 | 00:00:00 | | 2013-05-30 | 13,489,300 | 9.18 | 9.29 | 9.13 | 9.27 | 00:00:00 | | 2013-05-31 | 26,375,600 | 9.23 | 9.50 | 9.22 | 9.24 | 00:00:00 | | 2013-06-03 | 17,482,400 | 9.25 | 9.43 | 9.16 | 9.41 | 00:00:00 | | 2013-06-04 | 21,661,400 | 9.37 | 9.39 | 9.15 | 9.15 | 00:00:00 | | 2013-06-05 | 20,455,300 | 9.14 | 9.20 | 8.97 | 9.00 | 00:00:00 | | 2013-06-06 | 27,854,500 | 9.00 | 9.20 | 8.93 | 9.18 | 00:00:00 | | 2013-06-07 | 12,822,000 | 9.25 | 9.40 | 9.20 | 9.30 | 00:00:00 | | 2013-06-10 | 12,655,200 | 9.33 | 9.48 | 9.26 | 9.45 | 00:00:00 | | 2013-06-11 | 14,084,500 | 9.33 | 9.61 | 9.27 | 9.44 | 00:00:00 | | 2013-06-12 | 9,231,600 | 9.53 | 9.55 | 9.38 | 9.42 | 00:00:00 | | 2013-06-13 | 9,989,600 | 9.39 | 9.60 | 9.33 | 9.58 | 00:00:00 | | 2013-06-14 | 6,549,600 | 9.55 | 9.64 | 9.47 | 9.51 | 00:00:00 | | 2013-06-17 | 9,841,500 | 9.54 | 9.75 | 9.54 | 9.64 | 00:00:00 | | 2013-06-18 | 12,205,400 | 9.64 | 9.68 | 9.51 | 9.54 | 00:00:00 | | 2013-06-19 | 14,413,300 | 9.57 | 9.63 | 9.35 | 9.40 | 00:00:00 | | 2013-06-20 | 16,457,400 | 9.34 | 9.42 | 9.07 | 9.11 | 00:00:00 | | 2013-06-21 | 16,961,700 | 9.21 | 9.29 | 9.01 | 9.14 | 00:00:00 | | 2013-06-24 | 18,266,600 | 9.07 | 9.23 | 8.95 | 9.21 | 00:00:00 | | 2013-06-25 | 28,868,600 | 9.31 | 9.41 | 9.02 | 9.03 | 00:00:00 | | 2013-06-26 | 27,822,100 | 9.13 | 9.36 | 9.11 | 9.25 | 00:00:00 | | 2013-06-27 | 14,998,800 | 9.40 | 9.45 | 9.19 | 9.22 | 00:00:00 | | 2013-06-28 | 20,589,600 | 9.21 | 9.40 | 9.21 | 9.27 | 00:00:00 | | 2013-07-01 | 21,847,800 | 9.32 | 9.42 | 9.19 | 9.37 | 00:00:00 | | 2013-07-02 | 25,582,800 | 9.34 | 9.40 | 9.14 | 9.17 | 00:00:00 | | 2013-07-03 | 11,119,300 | 9.15 | 9.21 | 9.05 | 9.15 | 00:00:00 | | 2013-07-05 | 6,418,700 | 9.19 | 9.31 | 9.17 | 9.30 | 00:00:00 | | 2013-07-08 | 16,081,300 | 9.19 | 9.37 | 9.16 | 9.37 | 00:00:00 | | 2013-07-09 | 18,793,500 | 9.32 | 9.37 | 9.15 | 9.15 | 00:00:00 | | 2013-07-10 | 18,375,600 | 9.13 | 9.27 | 9.10 | 9.23 | 00:00:00 | | 2013-07-11 | 14,516,900 | 9.35 | 9.50 | 9.19 | 9.46 | 00:00:00 | | 2013-07-12 | 15,067,800 | 9.43 | 9.70 | 9.38 | 9.61 | 00:00:00 | | 2013-07-15 | 8,086,200 | 9.59 | 9.62 | 9.48 | 9.57 | 00:00:00 | | 2013-07-16 | 6,365,500 | 9.59 | 9.62 | 9.42 | 9.47 | 00:00:00 | | 2013-07-17 | 19,245,600 | 9.51 | 9.80 | 9.48 | 9.54 | 00:00:00 | | 2013-07-18 | 15,879,700 | 9.58 | 9.66 | 9.53 | 9.60 | 00:00:00 | | 2013-07-19 | 10,673,900 | 9.61 | 9.78 | 9.53 | 9.67 | 00:00:00 | | 2013-07-22 | 25,315,700 | 9.65 | 10.11 | 9.64 | 10.02 | 00:00:00 | | 2013-07-23 | 19,490,700 | 10.06 | 10.06 | 9.70 | 9.70 | 00:00:00 | | 2013-07-24 | 16,030,000 | 9.75 | 9.80 | 9.60 | 9.61 | 00:00:00 | | 2013-07-25 | 65,440,500 | 10.48 | 11.11 | 10.40 | 10.83 | 00:00:00 | | 2013-07-26 | 20,695,600 | 10.80 | 10.98 | 10.73 | 10.96 | 00:00:00 | | 2013-07-29 | 13,572,600 | 10.96 | 10.99 | 10.76 | 10.97 | 00:00:00 | | 2013-07-30 | 20,161,500 | 11.00 | 11.02 | 10.81 | 10.83 | 00:00:00 | | 2013-07-31 | 15,118,800 | 10.84 | 11.00 | 10.83 | 10.92 | 00:00:00 | | 2013-08-01 | 34,224,200 | 10.96 | 11.49 | 10.92 | 11.15 | 00:00:00 | | 2013-08-02 | 13,272,800 | 11.12 | 11.32 | 11.10 | 11.24 | 00:00:00 | | 2013-08-05 | 9,282,600 | 11.16 | 11.38 | 11.12 | 11.22 | 00:00:00 | | 2013-08-06 | 11,857,400 | 11.20 | 11.21 | 10.96 | 11.18 | 00:00:00 | | 2013-08-07 | 8,570,100 | 11.15 | 11.18 | 11.01 | 11.11 | 00:00:00 | | 2013-08-08 | 12,392,700 | 11.19 | 11.34 | 11.16 | 11.32 | 00:00:00 | | 2013-08-09 | 10,046,200 | 11.28 | 11.44 | 11.27 | 11.35 | 00:00:00 | | 2013-08-12 | 9,141,000 | 11.29 | 11.40 | 11.21 | 11.33 | 00:00:00 | | 2013-08-13 | 10,931,600 | 11.35 | 11.40 | 11.22 | 11.24 | 00:00:00 | | 2013-08-14 | 10,780,400 | 11.19 | 11.31 | 11.14 | 11.28 | 00:00:00 | | 2013-08-15 | 15,249,300 | 11.16 | 11.21 | 10.92 | 11.00 | 00:00:00 | | 2013-08-16 | 16,074,900 | 10.95 | 11.22 | 10.93 | 11.06 | 00:00:00 | | 2013-08-19 | 9,258,600 | 11.07 | 11.17 | 10.98 | 10.99 | 00:00:00 | | 2013-08-20 | 9,103,000 | 10.98 | 11.12 | 10.96 | 11.01 | 00:00:00 | | 2013-08-21 | 9,840,300 | 11.01 | 11.19 | 10.98 | 11.10 | 00:00:00 | | 2013-08-22 | 7,762,500 | 11.13 | 11.30 | 11.10 | 11.18 | 00:00:00 | | 2013-08-23 | 12,789,600 | 11.19 | 11.30 | 11.08 | 11.14 | 00:00:00 | | 2013-08-26 | 13,106,000 | 11.12 | 11.39 | 11.12 | 11.28 | 00:00:00 | | 2013-08-27 | 16,559,400 | 11.20 | 11.20 | 10.66 | 10.70 | 00:00:00 | | 2013-08-28 | 14,351,400 | 10.68 | 10.88 | 10.67 | 10.69 | 00:00:00 | | 2013-08-29 | 10,857,400 | 10.68 | 10.85 | 10.61 | 10.66 | 00:00:00 | | 2013-08-30 | 9,709,800 | 10.69 | 10.73 | 10.54 | 10.58 | 00:00:00 | | 2013-09-03 | 13,101,300 | 10.77 | 11.08 | 10.75 | 10.90 | 00:00:00 | | 2013-09-04 | 23,578,700 | 10.87 | 11.09 | 10.68 | 10.93 | 00:00:00 | | 2013-09-05 | 39,380,300 | 10.96 | 11.67 | 10.95 | 11.57 | 00:00:00 | | 2013-09-06 | 19,772,300 | 11.54 | 11.68 | 11.37 | 11.50 | 00:00:00 | | 2013-09-09 | 24,480,100 | 11.51 | 12.02 | 11.46 | 11.99 | 00:00:00 | | 2013-09-10 | 23,858,400 | 12.06 | 12.16 | 11.93 | 11.95 | 00:00:00 | | 2013-09-11 | 26,940,500 | 11.93 | 11.95 | 11.72 | 11.92 | 00:00:00 | | 2013-09-12 | 31,083,900 | 11.91 | 12.04 | 11.83 | 11.91 | 00:00:00 | | 2013-09-13 | 10,405,500 | 11.95 | 11.98 | 11.82 | 11.84 | 00:00:00 | | 2013-09-16 | 13,696,100 | 11.98 | 12.05 | 11.87 | 11.92 | 00:00:00 | | 2013-09-17 | 12,270,800 | 11.97 | 12.01 | 11.84 | 11.90 | 00:00:00 | | 2013-09-18 | 10,724,400 | 11.91 | 11.97 | 11.75 | 11.93 | 00:00:00 | | 2013-09-19 | 13,408,900 | 11.95 | 11.98 | 11.72 | 11.74 | 00:00:00 | | 2013-09-20 | 11,114,500 | 11.81 | 11.85 | 11.62 | 11.63 | 00:00:00 | | 2013-09-23 | 9,036,900 | 11.56 | 11.57 | 11.36 | 11.50 | 00:00:00 | | 2013-09-24 | 8,380,100 | 11.52 | 11.60 | 11.45 | 11.46 | 00:00:00 | | 2013-09-25 | 7,774,400 | 11.49 | 11.54 | 11.37 | 11.45 | 00:00:00 | | 2013-09-26 | 11,577,100 | 11.45 | 11.69 | 11.44 | 11.67 | 00:00:00 | | 2013-09-27 | 6,680,000 | 11.61 | 11.65 | 11.47 | 11.52 | 00:00:00 | | 2013-09-30 | 18,376,100 | 11.38 | 11.80 | 11.36 | 11.74 | 00:00:00 | | 2013-10-01 | 10,508,700 | 11.78 | 11.79 | 11.61 | 11.76 | 00:00:00 | | 2013-10-02 | 11,106,400 | 11.70 | 11.81 | 11.65 | 11.75 | 00:00:00 | | 2013-10-03 | 10,560,500 | 11.74 | 11.82 | 11.50 | 11.66 | 00:00:00 | | 2013-10-04 | 8,975,600 | 11.66 | 11.75 | 11.60 | 11.69 | 00:00:00 | | 2013-10-07 | 8,572,100 | 11.62 | 11.69 | 11.51 | 11.63 | 00:00:00 | | 2013-10-08 | 11,560,700 | 11.71 | 11.73 | 11.45 | 11.46 | 00:00:00 | | 2013-10-09 | 15,537,000 | 11.48 | 11.79 | 11.48 | 11.72 | 00:00:00 | | 2013-10-10 | 13,942,500 | 11.82 | 11.91 | 11.78 | 11.88 | 00:00:00 | | 2013-10-11 | 11,748,000 | 11.82 | 11.90 | 11.78 | 11.87 | 00:00:00 | | 2013-10-14 | 24,444,100 | 11.81 | 12.34 | 11.75 | 12.21 | 00:00:00 | | 2013-10-15 | 12,615,800 | 12.19 | 12.26 | 11.99 | 12.08 | 00:00:00 | | 2013-10-16 | 13,359,400 | 12.13 | 12.40 | 12.08 | 12.38 | 00:00:00 | | 2013-10-17 | 12,414,400 | 12.36 | 12.48 | 12.25 | 12.38 | 00:00:00 | | 2013-10-18 | 10,329,500 | 12.42 | 12.45 | 12.21 | 12.28 | 00:00:00 | | 2013-10-21 | 9,529,600 | 12.25 | 12.33 | 12.18 | 12.22 | 00:00:00 | | 2013-10-22 | 11,099,100 | 12.24 | 12.39 | 12.18 | 12.29 | 00:00:00 | | 2013-10-23 | 15,959,000 | 12.31 | 12.40 | 12.10 | 12.29 | 00:00:00 | | 2013-10-24 | 44,734,200 | 12.03 | 12.07 | 11.17 | 11.54 | 00:00:00 | | 2013-10-25 | 16,792,800 | 11.55 | 11.72 | 11.38 | 11.62 | 00:00:00 | | 2013-10-28 | 10,486,800 | 11.64 | 11.66 | 11.50 | 11.58 | 00:00:00 | | 2013-10-29 | 17,639,300 | 11.63 | 11.82 | 11.61 | 11.79 | 00:00:00 | | 2013-10-30 | 12,683,500 | 11.77 | 11.88 | 11.55 | 11.70 | 00:00:00 | | 2013-10-31 | 18,080,600 | 11.71 | 11.83 | 11.64 | 11.69 | 00:00:00 | | 2013-11-01 | 13,187,900 | 11.69 | 11.82 | 11.65 | 11.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
