|
 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 | | 2014-04-28 | 14,544,600 | 13.49 | 13.65 | 13.23 | 13.58 | 00:00:00 | | 2014-04-29 | 35,508,200 | 12.79 | 13.32 | 12.64 | 12.73 | 00:00:00 | | 2014-04-30 | 27,599,000 | 12.74 | 12.74 | 12.37 | 12.61 | 00:00:00 | | 2014-05-01 | 14,400,500 | 12.64 | 12.74 | 12.50 | 12.60 | 00:00:00 | | 2014-05-02 | 17,337,600 | 12.61 | 12.82 | 12.57 | 12.81 | 00:00:00 | | 2014-05-05 | 14,657,200 | 12.75 | 13.15 | 12.72 | 13.07 | 00:00:00 | | 2014-05-06 | 11,597,500 | 13.04 | 13.08 | 12.85 | 12.95 | 00:00:00 | | 2014-05-07 | 9,748,600 | 12.98 | 13.01 | 12.63 | 12.77 | 00:00:00 | | 2014-05-08 | 7,198,900 | 12.76 | 12.99 | 12.70 | 12.80 | 00:00:00 | | 2014-05-09 | 12,957,800 | 12.73 | 12.79 | 12.47 | 12.73 | 00:00:00 | | 2014-05-12 | 9,417,000 | 12.80 | 12.94 | 12.72 | 12.93 | 00:00:00 | | 2014-05-13 | 8,806,600 | 12.94 | 13.02 | 12.78 | 12.80 | 00:00:00 | | 2014-05-14 | 12,604,200 | 12.82 | 12.90 | 12.74 | 12.79 | 00:00:00 | | 2014-05-15 | 12,954,800 | 12.78 | 12.78 | 12.56 | 12.69 | 00:00:00 | | 2014-05-16 | 10,994,000 | 12.67 | 12.88 | 12.59 | 12.80 | 00:00:00 | | 2014-05-19 | 9,444,700 | 12.77 | 12.85 | 12.65 | 12.83 | 00:00:00 | | 2014-05-20 | 11,616,700 | 12.81 | 12.82 | 12.47 | 12.62 | 00:00:00 | | 2014-05-21 | 6,774,200 | 12.67 | 12.91 | 12.62 | 12.80 | 00:00:00 | | 2014-05-22 | 14,167,900 | 12.78 | 12.83 | 12.63 | 12.68 | 00:00:00 | | 2014-05-23 | 8,081,600 | 12.71 | 12.88 | 12.69 | 12.83 | 00:00:00 | | 2014-05-27 | 8,627,900 | 12.90 | 13.02 | 12.83 | 12.95 | 00:00:00 | | 2014-05-28 | 11,588,600 | 13.00 | 13.19 | 12.95 | 13.15 | 00:00:00 | | 2014-05-29 | 13,999,300 | 13.15 | 13.17 | 12.95 | 12.99 | 00:00:00 | | 2014-05-30 | 12,815,400 | 12.99 | 13.08 | 12.79 | 12.83 | 00:00:00 | | 2014-06-02 | 6,364,000 | 12.86 | 12.95 | 12.73 | 12.88 | 00:00:00 | | 2014-06-03 | 6,046,000 | 12.82 | 12.99 | 12.81 | 12.97 | 00:00:00 | | 2014-06-04 | 7,743,800 | 12.90 | 13.05 | 12.82 | 13.05 | 00:00:00 | | 2014-06-05 | 8,770,700 | 12.96 | 13.19 | 12.96 | 13.18 | 00:00:00 | | 2014-06-06 | 6,822,600 | 13.19 | 13.20 | 13.06 | 13.13 | 00:00:00 | | 2014-06-09 | 16,697,400 | 13.04 | 13.04 | 12.69 | 12.76 | 00:00:00 | | 2014-06-10 | 24,582,700 | 12.77 | 12.86 | 12.47 | 12.84 | 00:00:00 | | 2014-06-11 | 17,673,200 | 12.79 | 12.91 | 12.62 | 12.87 | 00:00:00 | | 2014-06-12 | 25,173,900 | 12.91 | 12.97 | 12.74 | 12.80 | 00:00:00 | | 2014-06-13 | 11,668,100 | 12.79 | 12.95 | 12.76 | 12.80 | 00:00:00 | | 2014-06-16 | 14,078,500 | 13.10 | 13.19 | 12.92 | 12.92 | 00:00:00 | | 2014-06-17 | 37,104,600 | 12.80 | 12.80 | 12.28 | 12.60 | 00:00:00 | | 2014-06-18 | 13,569,600 | 12.59 | 12.74 | 12.49 | 12.64 | 00:00:00 | | 2014-06-19 | 17,818,400 | 12.69 | 12.72 | 12.57 | 12.66 | 00:00:00 | | 2014-06-20 | 12,072,300 | 12.69 | 12.74 | 12.45 | 12.71 | 00:00:00 | | 2014-06-23 | 7,132,600 | 12.72 | 12.75 | 12.60 | 12.62 | 00:00:00 | | 2014-06-24 | 7,790,400 | 12.66 | 12.72 | 12.57 | 12.58 | 00:00:00 | | 2014-06-25 | 9,018,400 | 12.63 | 12.75 | 12.63 | 12.70 | 00:00:00 | | 2014-06-26 | 14,205,200 | 12.70 | 12.72 | 12.59 | 12.63 | 00:00:00 | | 2014-06-27 | 14,360,300 | 12.61 | 12.77 | 12.60 | 12.76 | 00:00:00 | | 2014-06-30 | 5,759,100 | 12.86 | 12.86 | 12.71 | 12.77 | 00:00:00 | | 2014-07-01 | 8,828,700 | 12.78 | 13.03 | 12.77 | 12.99 | 00:00:00 | | 2014-07-02 | 7,628,200 | 12.96 | 13.14 | 12.92 | 13.13 | 00:00:00 | | 2014-07-03 | 3,812,300 | 13.11 | 13.13 | 13.00 | 13.11 | 00:00:00 | | 2014-07-07 | 5,929,200 | 13.05 | 13.14 | 13.01 | 13.02 | 00:00:00 | | 2014-07-08 | 9,966,000 | 13.05 | 13.06 | 12.93 | 13.00 | 00:00:00 | | 2014-07-09 | 6,304,200 | 12.99 | 13.09 | 12.96 | 13.02 | 00:00:00 | | 2014-07-10 | 10,079,400 | 12.94 | 13.10 | 12.83 | 13.10 | 00:00:00 | | 2014-07-11 | 14,815,100 | 13.01 | 13.31 | 12.91 | 13.29 | 00:00:00 | | 2014-07-14 | 9,524,000 | 13.34 | 13.34 | 13.00 | 13.03 | 00:00:00 | | 2014-07-15 | 14,605,500 | 12.99 | 13.10 | 12.65 | 12.85 | 00:00:00 | | 2014-07-16 | 8,821,100 | 12.85 | 13.01 | 12.81 | 12.87 | 00:00:00 | | 2014-07-17 | 8,085,300 | 12.77 | 12.80 | 12.44 | 12.46 | 00:00:00 | | 2014-07-18 | 7,147,900 | 12.52 | 12.69 | 12.50 | 12.67 | 00:00:00 | | 2014-07-21 | 8,540,800 | 12.67 | 12.67 | 12.48 | 12.55 | 00:00:00 | | 2014-07-22 | 9,623,200 | 12.66 | 12.97 | 12.65 | 12.85 | 00:00:00 | | 2014-07-23 | 8,926,400 | 12.85 | 13.04 | 12.84 | 13.02 | 00:00:00 | | 2014-07-24 | 18,675,900 | 13.09 | 13.27 | 12.84 | 13.26 | 00:00:00 | | 2014-07-25 | 14,072,700 | 13.26 | 13.29 | 13.01 | 13.11 | 00:00:00 | | 2014-07-28 | 7,107,800 | 13.10 | 13.11 | 12.86 | 12.97 | 00:00:00 | | 2014-07-29 | 5,543,700 | 12.92 | 13.00 | 12.85 | 12.89 | 00:00:00 | | 2014-07-30 | 10,821,400 | 12.94 | 13.26 | 12.88 | 13.14 | 00:00:00 | | 2014-07-31 | 9,829,100 | 13.02 | 13.07 | 12.78 | 12.78 | 00:00:00 | | 2014-08-01 | 9,141,900 | 12.73 | 12.75 | 12.44 | 12.59 | 00:00:00 | | 2014-08-04 | 10,021,600 | 12.58 | 12.93 | 12.52 | 12.81 | 00:00:00 | | 2014-08-05 | 12,039,200 | 12.76 | 12.93 | 12.73 | 12.88 | 00:00:00 | | 2014-08-06 | 10,090,800 | 12.77 | 12.90 | 12.75 | 12.85 | 00:00:00 | | 2014-08-07 | 11,662,600 | 12.80 | 12.83 | 12.20 | 12.26 | 00:00:00 | | 2014-08-08 | 15,177,600 | 12.25 | 12.33 | 12.03 | 12.33 | 00:00:00 | | 2014-08-11 | 6,727,800 | 12.35 | 12.38 | 12.24 | 12.26 | 00:00:00 | | 2014-08-12 | 9,226,400 | 12.24 | 12.38 | 12.23 | 12.37 | 00:00:00 | | 2014-08-13 | 8,315,700 | 12.40 | 12.50 | 12.37 | 12.48 | 00:00:00 | | 2014-08-14 | 5,865,500 | 12.50 | 12.59 | 12.48 | 12.58 | 00:00:00 | | 2014-08-15 | 6,157,500 | 12.61 | 12.62 | 12.39 | 12.46 | 00:00:00 | | 2014-08-18 | 5,770,600 | 12.56 | 12.67 | 12.52 | 12.64 | 00:00:00 | | 2014-08-19 | 8,105,000 | 12.67 | 12.72 | 12.55 | 12.59 | 00:00:00 | | 2014-08-20 | 6,536,100 | 12.58 | 12.64 | 12.50 | 12.60 | 00:00:00 | | 2014-08-21 | 5,745,300 | 12.59 | 12.67 | 12.54 | 12.66 | 00:00:00 | | 2014-08-22 | 7,862,700 | 12.61 | 12.65 | 12.45 | 12.49 | 00:00:00 | | 2014-08-25 | 5,699,900 | 12.55 | 12.59 | 12.42 | 12.46 | 00:00:00 | | 2014-08-26 | 7,042,900 | 12.50 | 12.55 | 12.36 | 12.44 | 00:00:00 | | 2014-08-27 | 5,677,800 | 12.44 | 12.47 | 12.37 | 12.38 | 00:00:00 | | 2014-08-28 | 5,559,700 | 12.28 | 12.41 | 12.25 | 12.35 | 00:00:00 | | 2014-08-29 | 9,164,700 | 12.43 | 12.74 | 12.39 | 12.68 | 00:00:00 | | 2014-09-02 | 6,770,500 | 12.69 | 12.70 | 12.51 | 12.59 | 00:00:00 | | 2014-09-03 | 7,171,300 | 12.64 | 12.67 | 12.42 | 12.44 | 00:00:00 | | 2014-09-04 | 8,566,500 | 12.45 | 12.53 | 12.18 | 12.24 | 00:00:00 | | 2014-09-05 | 31,427,400 | 12.24 | 12.25 | 11.99 | 12.01 | 00:00:00 | | 2014-09-08 | 33,066,800 | 12.09 | 12.41 | 12.06 | 12.32 | 00:00:00 | | 2014-09-09 | 20,661,900 | 12.33 | 12.45 | 12.21 | 12.38 | 00:00:00 | | 2014-09-10 | 20,114,900 | 12.37 | 12.55 | 12.35 | 12.51 | 00:00:00 | | 2014-09-11 | 12,622,700 | 12.48 | 12.57 | 12.42 | 12.54 | 00:00:00 | | 2014-09-12 | 13,674,600 | 12.56 | 12.58 | 12.45 | 12.50 | 00:00:00 | | 2014-09-15 | 15,904,000 | 12.47 | 12.52 | 12.31 | 12.39 | 00:00:00 | | 2014-09-16 | 23,483,000 | 12.36 | 12.41 | 12.20 | 12.34 | 00:00:00 | | 2014-09-17 | 21,608,300 | 12.38 | 12.48 | 12.20 | 12.22 | 00:00:00 | | 2014-09-18 | 12,799,700 | 12.29 | 12.50 | 12.28 | 12.42 | 00:00:00 | | 2014-09-19 | 10,684,900 | 12.49 | 12.51 | 12.28 | 12.41 | 00:00:00 | | 2014-09-22 | 6,842,100 | 12.35 | 12.38 | 12.28 | 12.33 | 00:00:00 | | 2014-09-23 | 7,891,800 | 12.27 | 12.28 | 12.15 | 12.17 | 00:00:00 | | 2014-09-24 | 9,327,100 | 12.17 | 12.26 | 12.07 | 12.15 | 00:00:00 | | 2014-09-25 | 12,174,400 | 12.08 | 12.15 | 11.85 | 11.95 | 00:00:00 | | 2014-09-26 | 6,205,500 | 11.95 | 12.08 | 11.89 | 12.03 | 00:00:00 | | 2014-09-29 | 7,170,900 | 11.90 | 12.04 | 11.85 | 11.92 | 00:00:00 | | 2014-09-30 | 9,022,000 | 11.93 | 11.95 | 11.76 | 11.81 | 00:00:00 | | 2014-10-01 | 11,237,200 | 11.81 | 11.85 | 11.67 | 11.80 | 00:00:00 | | 2014-10-02 | 10,095,700 | 11.82 | 11.90 | 11.66 | 11.85 | 00:00:00 | | 2014-10-03 | 6,024,900 | 11.89 | 11.98 | 11.82 | 11.93 | 00:00:00 | | 2014-10-06 | 11,060,300 | 11.97 | 12.00 | 11.75 | 11.93 | 00:00:00 | | 2014-10-07 | 10,541,400 | 11.82 | 11.94 | 11.73 | 11.78 | 00:00:00 | | 2014-10-08 | 14,098,800 | 11.79 | 12.15 | 11.74 | 12.14 | 00:00:00 | | 2014-10-09 | 22,081,400 | 12.09 | 12.21 | 11.87 | 11.92 | 00:00:00 | | 2014-10-10 | 12,127,000 | 11.95 | 12.20 | 11.88 | 11.92 | 00:00:00 | | 2014-10-13 | 11,006,300 | 11.89 | 12.05 | 11.74 | 11.74 | 00:00:00 | | 2014-10-14 | 10,881,600 | 11.85 | 11.94 | 11.55 | 11.56 | 00:00:00 | | 2014-10-15 | 12,214,300 | 11.43 | 11.50 | 11.11 | 11.44 | 00:00:00 | | 2014-10-16 | 10,614,200 | 11.19 | 11.52 | 11.10 | 11.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
