|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 4,075,800 | 13.25 | 13.50 | 12.94 | 13.00 | 00:00:00 | | 2000-12-14 | 4,782,000 | 13.00 | 13.44 | 12.88 | 13.19 | 00:00:00 | | 2000-12-15 | 6,637,200 | 13.06 | 13.62 | 13.06 | 13.06 | 00:00:00 | | 2000-12-18 | 7,207,000 | 13.19 | 13.81 | 12.88 | 13.44 | 00:00:00 | | 2000-12-19 | 4,307,600 | 13.25 | 13.69 | 13.25 | 13.31 | 00:00:00 | | 2000-12-20 | 4,633,800 | 13.19 | 13.62 | 13.00 | 13.44 | 00:00:00 | | 2000-12-21 | 2,652,800 | 13.31 | 13.38 | 13.06 | 13.31 | 00:00:00 | | 2000-12-22 | 4,848,200 | 13.50 | 13.56 | 12.81 | 12.94 | 00:00:00 | | 2000-12-26 | 5,003,600 | 12.94 | 13.19 | 12.75 | 13.19 | 00:00:00 | | 2000-12-27 | 5,288,400 | 12.94 | 13.44 | 12.94 | 13.06 | 00:00:00 | | 2000-12-28 | 7,771,400 | 12.88 | 13.88 | 12.81 | 13.56 | 00:00:00 | | 2000-12-29 | 7,503,400 | 13.56 | 13.88 | 13.19 | 13.69 | 00:00:00 | | 2001-01-02 | 4,629,400 | 13.50 | 13.75 | 13.25 | 13.50 | 00:00:00 | | 2001-01-03 | 3,948,800 | 13.56 | 13.69 | 13.31 | 13.50 | 00:00:00 | | 2001-01-04 | 13,234,000 | 13.44 | 15.00 | 13.31 | 15.00 | 00:00:00 | | 2001-01-05 | 9,583,000 | 14.62 | 15.62 | 14.06 | 15.56 | 00:00:00 | | 2001-01-08 | 4,270,400 | 15.25 | 15.94 | 15.06 | 15.50 | 00:00:00 | | 2001-01-09 | 3,450,200 | 15.50 | 16.44 | 15.50 | 15.75 | 00:00:00 | | 2001-01-10 | 4,247,400 | 15.69 | 15.94 | 14.88 | 14.94 | 00:00:00 | | 2001-01-11 | 3,775,000 | 14.94 | 15.44 | 14.75 | 14.88 | 00:00:00 | | 2001-01-12 | 3,637,200 | 15.00 | 15.38 | 14.94 | 15.00 | 00:00:00 | | 2001-01-16 | 3,735,800 | 15.00 | 15.12 | 14.88 | 15.00 | 00:00:00 | | 2001-01-17 | 4,353,200 | 15.12 | 15.94 | 15.06 | 15.69 | 00:00:00 | | 2001-01-18 | 1,874,200 | 15.56 | 15.75 | 15.38 | 15.50 | 00:00:00 | | 2001-01-19 | 5,244,800 | 15.44 | 15.56 | 14.25 | 14.50 | 00:00:00 | | 2001-01-22 | 3,815,400 | 15.44 | 15.62 | 14.88 | 15.56 | 00:00:00 | | 2001-01-23 | 3,340,200 | 15.31 | 16.19 | 15.31 | 16.06 | 00:00:00 | | 2001-01-24 | 6,094,800 | 16.00 | 16.62 | 16.00 | 16.00 | 00:00:00 | | 2001-01-25 | 3,895,200 | 15.75 | 16.62 | 15.75 | 16.56 | 00:00:00 | | 2001-01-26 | 4,956,600 | 16.31 | 17.50 | 16.00 | 17.25 | 00:00:00 | | 2001-01-29 | 2,657,200 | 17.25 | 17.50 | 17.01 | 17.45 | 00:00:00 | | 2001-01-30 | 2,322,800 | 17.20 | 17.47 | 16.58 | 16.96 | 00:00:00 | | 2001-01-31 | 4,547,000 | 16.96 | 16.96 | 16.51 | 16.76 | 00:00:00 | | 2001-02-01 | 6,991,400 | 16.40 | 18.00 | 16.40 | 17.59 | 00:00:00 | | 2001-02-02 | 1,735,000 | 17.55 | 17.74 | 16.56 | 16.75 | 00:00:00 | | 2001-02-05 | 4,145,200 | 16.55 | 16.70 | 16.00 | 16.03 | 00:00:00 | | 2001-02-06 | 2,953,200 | 16.10 | 16.49 | 16.00 | 16.12 | 00:00:00 | | 2001-02-07 | 6,865,600 | 15.30 | 16.10 | 15.02 | 15.92 | 00:00:00 | | 2001-02-08 | 2,530,400 | 16.10 | 16.25 | 15.71 | 15.99 | 00:00:00 | | 2001-02-09 | 6,763,000 | 16.00 | 16.21 | 15.70 | 15.90 | 00:00:00 | | 2001-02-12 | 3,997,600 | 15.60 | 16.63 | 15.54 | 16.51 | 00:00:00 | | 2001-02-13 | 2,132,000 | 16.50 | 16.50 | 16.10 | 16.25 | 00:00:00 | | 2001-02-14 | 2,795,200 | 16.10 | 16.44 | 16.08 | 16.30 | 00:00:00 | | 2001-02-15 | 5,904,200 | 16.05 | 16.31 | 15.91 | 16.26 | 00:00:00 | | 2001-02-16 | 2,990,200 | 16.00 | 16.05 | 15.56 | 15.73 | 00:00:00 | | 2001-02-20 | 3,240,600 | 15.73 | 16.05 | 15.68 | 15.85 | 00:00:00 | | 2001-02-21 | 2,519,800 | 15.85 | 16.30 | 15.79 | 15.86 | 00:00:00 | | 2001-02-22 | 3,100,000 | 15.86 | 16.05 | 15.80 | 16.00 | 00:00:00 | | 2001-02-23 | 2,760,800 | 16.00 | 16.00 | 15.25 | 15.75 | 00:00:00 | | 2001-02-26 | 1,999,600 | 15.60 | 16.00 | 15.60 | 16.00 | 00:00:00 | | 2001-02-27 | 1,656,000 | 15.95 | 15.98 | 15.65 | 15.81 | 00:00:00 | | 2001-02-28 | 4,419,400 | 15.81 | 16.98 | 15.81 | 16.49 | 00:00:00 | | 2001-03-01 | 8,462,600 | 17.50 | 17.52 | 16.80 | 17.46 | 00:00:00 | | 2001-03-02 | 4,494,200 | 17.46 | 17.76 | 17.07 | 17.56 | 00:00:00 | | 2001-03-05 | 6,693,800 | 17.56 | 18.94 | 17.40 | 18.71 | 00:00:00 | | 2001-03-06 | 3,082,200 | 18.50 | 18.88 | 17.99 | 18.21 | 00:00:00 | | 2001-03-07 | 2,320,600 | 17.60 | 18.20 | 17.60 | 18.13 | 00:00:00 | | 2001-03-08 | 2,204,800 | 18.10 | 18.10 | 17.65 | 17.77 | 00:00:00 | | 2001-03-09 | 2,260,000 | 17.63 | 18.00 | 17.50 | 18.00 | 00:00:00 | | 2001-03-12 | 3,010,000 | 17.90 | 18.68 | 17.58 | 17.95 | 00:00:00 | | 2001-03-13 | 4,375,200 | 17.80 | 19.05 | 17.60 | 18.46 | 00:00:00 | | 2001-03-14 | 1,873,800 | 17.90 | 18.48 | 17.80 | 18.00 | 00:00:00 | | 2001-03-15 | 3,518,600 | 18.00 | 18.40 | 17.65 | 18.29 | 00:00:00 | | 2001-03-16 | 4,792,200 | 18.10 | 18.80 | 18.06 | 18.45 | 00:00:00 | | 2001-03-19 | 3,712,000 | 18.25 | 19.20 | 18.25 | 19.20 | 00:00:00 | | 2001-03-20 | 3,009,400 | 19.00 | 19.10 | 18.53 | 18.58 | 00:00:00 | | 2001-03-21 | 7,880,400 | 18.25 | 18.25 | 17.13 | 17.18 | 00:00:00 | | 2001-03-22 | 3,626,000 | 17.50 | 17.50 | 16.51 | 17.08 | 00:00:00 | | 2001-03-23 | 3,497,200 | 17.50 | 18.05 | 17.00 | 17.95 | 00:00:00 | | 2001-03-26 | 3,807,000 | 18.70 | 19.10 | 18.30 | 18.83 | 00:00:00 | | 2001-03-27 | 2,608,200 | 18.60 | 19.07 | 18.51 | 18.92 | 00:00:00 | | 2001-03-28 | 2,533,200 | 18.80 | 19.28 | 18.71 | 19.15 | 00:00:00 | | 2001-03-29 | 4,901,000 | 19.15 | 20.18 | 19.15 | 20.10 | 00:00:00 | | 2001-03-30 | 4,028,400 | 20.70 | 20.79 | 19.80 | 20.18 | 00:00:00 | | 2001-04-02 | 3,838,600 | 20.19 | 20.50 | 19.76 | 19.94 | 00:00:00 | | 2001-04-03 | 4,348,800 | 19.94 | 20.00 | 18.60 | 19.37 | 00:00:00 | | 2001-04-04 | 4,631,400 | 19.25 | 19.25 | 18.71 | 18.99 | 00:00:00 | | 2001-04-05 | 4,440,200 | 19.00 | 19.28 | 16.90 | 17.80 | 00:00:00 | | 2001-04-06 | 23,080,200 | 15.20 | 15.62 | 14.50 | 15.17 | 00:00:00 | | 2001-04-09 | 5,360,200 | 15.20 | 15.75 | 15.15 | 15.55 | 00:00:00 | | 2001-04-10 | 5,116,600 | 15.75 | 16.05 | 15.25 | 16.00 | 00:00:00 | | 2001-04-11 | 5,771,000 | 16.00 | 16.21 | 15.39 | 15.95 | 00:00:00 | | 2001-04-12 | 3,669,000 | 15.50 | 16.05 | 15.50 | 16.05 | 00:00:00 | | 2001-04-16 | 4,132,200 | 15.90 | 15.91 | 15.36 | 15.65 | 00:00:00 | | 2001-04-17 | 2,231,400 | 15.45 | 16.12 | 15.45 | 15.98 | 00:00:00 | | 2001-04-18 | 3,317,600 | 15.73 | 16.45 | 15.50 | 16.20 | 00:00:00 | | 2001-04-19 | 2,790,400 | 15.70 | 16.25 | 15.70 | 16.10 | 00:00:00 | | 2001-04-20 | 3,425,400 | 16.00 | 16.07 | 15.50 | 15.94 | 00:00:00 | | 2001-04-23 | 4,306,400 | 15.00 | 15.30 | 14.85 | 15.09 | 00:00:00 | | 2001-04-24 | 3,283,000 | 15.15 | 15.19 | 14.85 | 15.00 | 00:00:00 | | 2001-04-25 | 1,761,600 | 15.15 | 15.74 | 15.05 | 15.50 | 00:00:00 | | 2001-04-26 | 2,159,200 | 15.15 | 15.77 | 14.86 | 15.13 | 00:00:00 | | 2001-04-27 | 3,255,400 | 15.13 | 15.13 | 14.82 | 15.01 | 00:00:00 | | 2001-04-30 | 3,633,200 | 15.15 | 16.11 | 14.92 | 15.88 | 00:00:00 | | 2001-05-01 | 3,025,200 | 15.85 | 16.46 | 15.68 | 16.30 | 00:00:00 | | 2001-05-02 | 2,066,400 | 16.30 | 16.35 | 15.77 | 15.87 | 00:00:00 | | 2001-05-03 | 1,143,600 | 15.95 | 16.00 | 15.52 | 15.71 | 00:00:00 | | 2001-05-04 | 1,244,400 | 15.65 | 15.79 | 15.35 | 15.59 | 00:00:00 | | 2001-05-07 | 2,496,800 | 15.75 | 15.75 | 15.28 | 15.37 | 00:00:00 | | 2001-05-08 | 3,191,400 | 15.37 | 15.80 | 15.13 | 15.53 | 00:00:00 | | 2001-05-09 | 2,049,600 | 15.51 | 15.69 | 15.30 | 15.51 | 00:00:00 | | 2001-05-10 | 1,997,400 | 15.50 | 15.51 | 15.17 | 15.29 | 00:00:00 | | 2001-05-11 | 2,473,000 | 15.28 | 15.44 | 14.87 | 15.41 | 00:00:00 | | 2001-05-14 | 2,242,400 | 15.16 | 15.40 | 15.15 | 15.28 | 00:00:00 | | 2001-05-15 | 1,999,400 | 15.20 | 16.04 | 15.18 | 15.93 | 00:00:00 | | 2001-05-16 | 3,544,800 | 15.61 | 16.20 | 15.61 | 16.05 | 00:00:00 | | 2001-05-17 | 1,771,200 | 16.06 | 16.35 | 16.00 | 16.31 | 00:00:00 | | 2001-05-18 | 1,371,400 | 16.36 | 16.48 | 15.99 | 16.38 | 00:00:00 | | 2001-05-21 | 4,351,800 | 16.39 | 17.74 | 16.14 | 17.49 | 00:00:00 | | 2001-05-22 | 2,440,800 | 17.60 | 17.60 | 16.96 | 17.15 | 00:00:00 | | 2001-05-23 | 1,816,600 | 17.16 | 17.50 | 16.94 | 17.21 | 00:00:00 | | 2001-05-24 | 1,810,000 | 17.00 | 17.35 | 16.65 | 17.25 | 00:00:00 | | 2001-05-25 | 995,400 | 17.25 | 17.35 | 16.81 | 16.98 | 00:00:00 | | 2001-05-29 | 1,839,200 | 16.98 | 17.26 | 16.77 | 16.80 | 00:00:00 | | 2001-05-30 | 3,403,800 | 16.90 | 17.35 | 16.80 | 17.23 | 00:00:00 | | 2001-05-31 | 3,482,200 | 17.40 | 17.65 | 17.15 | 17.32 | 00:00:00 | | 2001-06-01 | 3,236,800 | 17.28 | 17.28 | 17.00 | 17.26 | 00:00:00 | | 2001-06-04 | 1,543,200 | 17.30 | 17.65 | 17.30 | 17.55 | 00:00:00 | | 2001-06-05 | 3,217,000 | 17.55 | 18.25 | 17.55 | 17.97 | 00:00:00 | | 2001-06-06 | 882,600 | 17.85 | 18.00 | 17.52 | 17.83 | 00:00:00 | | 2001-06-07 | 1,327,400 | 17.80 | 18.03 | 17.61 | 17.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
