|
 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 | | 2014-10-16 | 10,614,200 | 11.19 | 11.52 | 11.10 | 11.45 | 00:00:00 | | 2014-10-17 | 13,678,300 | 11.47 | 11.56 | 11.30 | 11.37 | 00:00:00 | | 2014-10-20 | 6,051,500 | 11.37 | 11.61 | 11.35 | 11.61 | 00:00:00 | | 2014-10-21 | 13,140,100 | 11.72 | 12.05 | 11.70 | 12.03 | 00:00:00 | | 2014-10-22 | 40,322,200 | 12.49 | 12.65 | 12.25 | 12.32 | 00:00:00 | | 2014-10-23 | 21,430,100 | 12.47 | 12.73 | 12.47 | 12.71 | 00:00:00 | | 2014-10-24 | 12,397,300 | 12.75 | 13.06 | 12.71 | 12.99 | 00:00:00 | | 2014-10-27 | 11,774,100 | 12.96 | 13.15 | 12.93 | 13.10 | 00:00:00 | | 2014-10-28 | 13,080,100 | 13.13 | 13.27 | 13.10 | 13.21 | 00:00:00 | | 2014-10-29 | 12,750,000 | 13.21 | 13.30 | 13.12 | 13.14 | 00:00:00 | | 2014-10-30 | 10,052,900 | 13.12 | 13.22 | 13.06 | 13.18 | 00:00:00 | | 2014-10-31 | 18,025,000 | 13.27 | 13.38 | 13.26 | 13.28 | 00:00:00 | | 2014-11-03 | 10,502,500 | 13.31 | 13.35 | 13.23 | 13.30 | 00:00:00 | | 2014-11-04 | 10,239,500 | 13.24 | 13.30 | 13.18 | 13.26 | 00:00:00 | | 2014-11-05 | 18,702,700 | 13.46 | 13.46 | 13.30 | 13.33 | 00:00:00 | | 2014-11-06 | 15,675,200 | 13.39 | 13.42 | 13.32 | 13.36 | 00:00:00 | | 2014-11-07 | 12,553,200 | 13.32 | 13.36 | 13.23 | 13.24 | 00:00:00 | | 2014-11-10 | 16,470,500 | 13.30 | 13.46 | 13.30 | 13.45 | 00:00:00 | | 2014-11-11 | 12,611,300 | 13.45 | 13.48 | 13.26 | 13.41 | 00:00:00 | | 2014-11-12 | 15,560,200 | 13.39 | 13.46 | 13.31 | 13.41 | 00:00:00 | | 2014-11-13 | 9,621,100 | 13.44 | 13.55 | 13.33 | 13.41 | 00:00:00 | | 2014-11-14 | 9,229,300 | 13.41 | 13.52 | 13.29 | 13.36 | 00:00:00 | | 2014-11-17 | 11,966,500 | 13.32 | 13.43 | 13.28 | 13.38 | 00:00:00 | | 2014-11-18 | 27,529,600 | 13.37 | 13.76 | 13.35 | 13.68 | 00:00:00 | | 2014-11-19 | 21,932,800 | 13.67 | 13.68 | 13.04 | 13.09 | 00:00:00 | | 2014-11-20 | 13,982,600 | 13.05 | 13.05 | 12.80 | 12.95 | 00:00:00 | | 2014-11-21 | 13,105,600 | 13.11 | 13.14 | 12.89 | 12.94 | 00:00:00 | | 2014-11-24 | 8,030,000 | 13.01 | 13.15 | 12.97 | 13.14 | 00:00:00 | | 2014-11-25 | 13,598,700 | 13.11 | 13.22 | 12.75 | 12.86 | 00:00:00 | | 2014-11-26 | 10,995,600 | 12.92 | 13.01 | 12.79 | 12.81 | 00:00:00 | | 2014-11-28 | 5,447,200 | 12.84 | 12.94 | 12.81 | 12.87 | 00:00:00 | | 2014-12-01 | 10,042,700 | 12.79 | 13.04 | 12.73 | 12.89 | 00:00:00 | | 2014-12-02 | 6,727,700 | 12.89 | 13.00 | 12.83 | 12.94 | 00:00:00 | | 2014-12-03 | 7,927,700 | 12.96 | 13.06 | 12.94 | 13.04 | 00:00:00 | | 2014-12-04 | 7,583,600 | 13.04 | 13.04 | 12.76 | 12.78 | 00:00:00 | | 2014-12-05 | 6,528,100 | 12.78 | 12.92 | 12.75 | 12.91 | 00:00:00 | | 2014-12-08 | 9,787,500 | 12.89 | 12.98 | 12.85 | 12.94 | 00:00:00 | | 2014-12-09 | 11,470,000 | 12.79 | 13.05 | 12.77 | 13.04 | 00:00:00 | | 2014-12-10 | 9,509,100 | 12.99 | 12.99 | 12.56 | 12.60 | 00:00:00 | | 2014-12-11 | 12,636,500 | 12.63 | 12.92 | 12.59 | 12.89 | 00:00:00 | | 2014-12-12 | 21,807,500 | 12.83 | 13.13 | 12.75 | 13.00 | 00:00:00 | | 2014-12-15 | 20,251,700 | 13.02 | 13.03 | 12.71 | 12.80 | 00:00:00 | | 2014-12-16 | 18,073,700 | 12.78 | 13.22 | 12.74 | 12.95 | 00:00:00 | | 2014-12-17 | 12,873,100 | 12.99 | 13.04 | 12.74 | 13.02 | 00:00:00 | | 2014-12-18 | 11,673,400 | 13.18 | 13.30 | 13.06 | 13.26 | 00:00:00 | | 2014-12-19 | 18,616,600 | 13.28 | 13.38 | 13.15 | 13.15 | 00:00:00 | | 2014-12-22 | 15,843,200 | 13.15 | 13.26 | 12.95 | 13.10 | 00:00:00 | | 2014-12-23 | 10,461,700 | 13.19 | 13.19 | 12.93 | 13.06 | 00:00:00 | | 2014-12-24 | 1,817,700 | 13.08 | 13.23 | 13.07 | 13.13 | 00:00:00 | | 2014-12-26 | 4,478,800 | 13.14 | 13.21 | 13.06 | 13.17 | 00:00:00 | | 2014-12-29 | 3,454,900 | 13.11 | 13.24 | 13.03 | 13.23 | 00:00:00 | | 2014-12-30 | 6,636,400 | 13.23 | 13.39 | 13.14 | 13.37 | 00:00:00 | | 2014-12-31 | 7,835,400 | 13.37 | 13.41 | 13.12 | 13.25 | 00:00:00 | | 2015-01-02 | 10,520,200 | 13.29 | 13.33 | 13.14 | 13.22 | 00:00:00 | | 2015-01-05 | 17,359,500 | 13.45 | 13.95 | 13.42 | 13.81 | 00:00:00 | | 2015-01-06 | 18,291,700 | 13.80 | 13.89 | 13.50 | 13.70 | 00:00:00 | | 2015-01-07 | 17,243,800 | 13.76 | 14.07 | 13.75 | 14.03 | 00:00:00 | | 2015-01-08 | 27,109,600 | 14.30 | 14.76 | 14.19 | 14.59 | 00:00:00 | | 2015-01-09 | 17,953,200 | 14.60 | 14.75 | 14.38 | 14.65 | 00:00:00 | | 2015-01-12 | 11,232,500 | 14.62 | 14.78 | 14.49 | 14.58 | 00:00:00 | | 2015-01-13 | 13,517,400 | 14.70 | 14.82 | 14.27 | 14.50 | 00:00:00 | | 2015-01-14 | 12,896,500 | 14.34 | 14.65 | 14.25 | 14.50 | 00:00:00 | | 2015-01-15 | 13,151,600 | 14.52 | 14.55 | 14.23 | 14.31 | 00:00:00 | | 2015-01-16 | 8,762,000 | 14.25 | 14.48 | 14.17 | 14.46 | 00:00:00 | | 2015-01-20 | 8,455,500 | 14.49 | 14.62 | 14.23 | 14.33 | 00:00:00 | | 2015-01-21 | 7,232,700 | 14.27 | 14.48 | 14.24 | 14.39 | 00:00:00 | | 2015-01-22 | 13,684,000 | 14.51 | 14.97 | 14.37 | 14.93 | 00:00:00 | | 2015-01-23 | 13,000,800 | 14.87 | 15.02 | 14.74 | 14.84 | 00:00:00 | | 2015-01-26 | 8,537,400 | 14.65 | 14.98 | 14.58 | 14.96 | 00:00:00 | | 2015-01-27 | 7,902,600 | 14.87 | 14.93 | 14.68 | 14.74 | 00:00:00 | | 2015-01-28 | 6,854,000 | 14.76 | 14.88 | 14.56 | 14.59 | 00:00:00 | | 2015-01-29 | 10,214,100 | 14.57 | 14.92 | 14.53 | 14.85 | 00:00:00 | | 2015-01-30 | 14,003,100 | 14.80 | 15.05 | 14.70 | 14.81 | 00:00:00 | | 2015-02-02 | 9,675,200 | 14.81 | 14.84 | 14.43 | 14.61 | 00:00:00 | | 2015-02-03 | 18,788,800 | 14.67 | 14.80 | 14.55 | 14.65 | 00:00:00 | | 2015-02-04 | 27,497,300 | 15.00 | 15.28 | 14.87 | 14.96 | 00:00:00 | | 2015-02-05 | 20,818,600 | 15.09 | 15.25 | 15.06 | 15.13 | 00:00:00 | | 2015-02-06 | 13,898,600 | 15.15 | 15.22 | 14.66 | 14.72 | 00:00:00 | | 2015-02-09 | 11,284,400 | 14.66 | 14.78 | 14.39 | 14.45 | 00:00:00 | | 2015-02-10 | 7,891,800 | 14.50 | 14.75 | 14.45 | 14.72 | 00:00:00 | | 2015-02-11 | 6,227,000 | 14.69 | 14.81 | 14.55 | 14.58 | 00:00:00 | | 2015-02-12 | 6,392,200 | 14.65 | 14.81 | 14.57 | 14.74 | 00:00:00 | | 2015-02-13 | 6,731,400 | 14.70 | 15.00 | 14.67 | 14.98 | 00:00:00 | | 2015-02-17 | 9,950,700 | 14.81 | 14.89 | 14.69 | 14.84 | 00:00:00 | | 2015-02-18 | 55,376,300 | 16.32 | 16.71 | 16.09 | 16.68 | 00:00:00 | | 2015-02-19 | 20,059,400 | 16.56 | 16.56 | 16.27 | 16.45 | 00:00:00 | | 2015-02-20 | 13,707,200 | 16.44 | 16.56 | 16.24 | 16.47 | 00:00:00 | | 2015-02-23 | 11,846,200 | 16.40 | 16.56 | 16.26 | 16.31 | 00:00:00 | | 2015-02-24 | 25,558,700 | 16.29 | 16.71 | 16.13 | 16.62 | 00:00:00 | | 2015-02-25 | 18,497,100 | 16.63 | 16.97 | 16.53 | 16.92 | 00:00:00 | | 2015-02-26 | 11,323,600 | 16.84 | 16.88 | 16.64 | 16.82 | 00:00:00 | | 2015-02-27 | 11,116,000 | 16.83 | 17.01 | 16.75 | 16.90 | 00:00:00 | | 2015-03-02 | 16,064,300 | 17.02 | 17.26 | 16.63 | 17.06 | 00:00:00 | | 2015-03-03 | 10,131,600 | 17.05 | 17.08 | 16.66 | 16.76 | 00:00:00 | | 2015-03-04 | 8,162,200 | 16.76 | 16.93 | 16.68 | 16.79 | 00:00:00 | | 2015-03-05 | 9,624,100 | 16.82 | 17.07 | 16.80 | 16.97 | 00:00:00 | | 2015-03-06 | 10,105,000 | 16.90 | 16.91 | 16.48 | 16.56 | 00:00:00 | | 2015-03-09 | 6,748,100 | 16.54 | 16.69 | 16.42 | 16.60 | 00:00:00 | | 2015-03-10 | 10,592,800 | 16.48 | 16.60 | 16.40 | 16.42 | 00:00:00 | | 2015-03-11 | 6,951,500 | 16.56 | 16.67 | 16.38 | 16.58 | 00:00:00 | | 2015-03-12 | 9,155,700 | 16.68 | 16.94 | 16.63 | 16.89 | 00:00:00 | | 2015-03-13 | 7,261,900 | 16.84 | 16.91 | 16.44 | 16.61 | 00:00:00 | | 2015-03-16 | 20,743,100 | 17.11 | 17.42 | 17.03 | 17.24 | 00:00:00 | | 2015-03-17 | 22,619,100 | 17.42 | 17.81 | 17.27 | 17.40 | 00:00:00 | | 2015-03-18 | 15,151,200 | 17.32 | 17.84 | 17.30 | 17.76 | 00:00:00 | | 2015-03-19 | 9,669,600 | 17.80 | 17.84 | 17.59 | 17.81 | 00:00:00 | | 2015-03-20 | 18,358,700 | 17.95 | 18.17 | 17.80 | 17.84 | 00:00:00 | | 2015-03-23 | 7,467,600 | 17.87 | 18.06 | 17.76 | 17.98 | 00:00:00 | | 2015-03-24 | 7,606,000 | 18.05 | 18.13 | 17.82 | 17.83 | 00:00:00 | | 2015-03-25 | 9,517,600 | 17.82 | 17.99 | 17.50 | 17.52 | 00:00:00 | | 2015-03-26 | 7,598,300 | 17.44 | 17.63 | 17.34 | 17.44 | 00:00:00 | | 2015-03-27 | 6,493,600 | 17.57 | 17.88 | 17.52 | 17.83 | 00:00:00 | | 2015-03-30 | 8,079,600 | 17.94 | 18.16 | 17.85 | 18.07 | 00:00:00 | | 2015-03-31 | 8,254,500 | 17.95 | 17.95 | 17.70 | 17.75 | 00:00:00 | | 2015-04-01 | 9,807,600 | 17.75 | 17.82 | 17.31 | 17.65 | 00:00:00 | | 2015-04-02 | 5,570,000 | 17.66 | 17.83 | 17.54 | 17.72 | 00:00:00 | | 2015-04-06 | 11,405,100 | 17.62 | 17.83 | 17.58 | 17.68 | 00:00:00 | | 2015-04-07 | 6,549,200 | 17.73 | 17.91 | 17.67 | 17.69 | 00:00:00 | | 2015-04-08 | 10,918,300 | 17.70 | 17.92 | 17.68 | 17.89 | 00:00:00 | | 2015-04-09 | 7,328,700 | 17.76 | 18.13 | 17.76 | 18.10 | 00:00:00 | | 2015-04-10 | 7,935,400 | 18.10 | 18.24 | 18.02 | 18.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
