|
 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 | | 2015-04-10 | 7,935,400 | 18.10 | 18.24 | 18.02 | 18.10 | 00:00:00 | | 2015-04-13 | 6,592,900 | 18.10 | 18.23 | 17.77 | 17.80 | 00:00:00 | | 2015-04-14 | 8,542,400 | 17.77 | 17.91 | 17.61 | 17.90 | 00:00:00 | | 2015-04-15 | 8,302,900 | 17.98 | 18.15 | 17.89 | 18.04 | 00:00:00 | | 2015-04-16 | 7,430,300 | 18.00 | 18.17 | 17.99 | 18.16 | 00:00:00 | | 2015-04-17 | 17,725,200 | 18.04 | 18.40 | 17.87 | 18.40 | 00:00:00 | | 2015-04-20 | 9,594,700 | 18.42 | 18.43 | 18.14 | 18.19 | 00:00:00 | | 2015-04-21 | 9,914,500 | 18.24 | 18.32 | 18.13 | 18.31 | 00:00:00 | | 2015-04-22 | 7,415,400 | 18.28 | 18.44 | 18.23 | 18.41 | 00:00:00 | | 2015-04-23 | 6,664,200 | 18.39 | 18.49 | 18.30 | 18.42 | 00:00:00 | | 2015-04-24 | 4,823,700 | 18.40 | 18.48 | 18.27 | 18.34 | 00:00:00 | | 2015-04-27 | 13,384,500 | 18.38 | 18.50 | 17.91 | 17.98 | 00:00:00 | | 2015-04-28 | 19,394,300 | 17.84 | 17.95 | 17.22 | 17.75 | 00:00:00 | | 2015-04-29 | 18,931,400 | 17.69 | 17.80 | 17.48 | 17.59 | 00:00:00 | | 2015-04-30 | 23,450,500 | 17.46 | 18.04 | 17.41 | 17.82 | 00:00:00 | | 2015-05-01 | 21,817,900 | 17.85 | 17.85 | 17.41 | 17.74 | 00:00:00 | | 2015-05-04 | 9,494,500 | 17.86 | 18.03 | 17.79 | 17.88 | 00:00:00 | | 2015-05-05 | 11,369,800 | 17.84 | 17.84 | 17.30 | 17.37 | 00:00:00 | | 2015-05-06 | 9,747,600 | 17.37 | 17.48 | 17.17 | 17.30 | 00:00:00 | | 2015-05-07 | 7,998,500 | 17.32 | 17.41 | 17.12 | 17.18 | 00:00:00 | | 2015-05-08 | 4,906,800 | 17.40 | 17.57 | 17.33 | 17.51 | 00:00:00 | | 2015-05-11 | 6,076,500 | 17.45 | 17.58 | 17.37 | 17.47 | 00:00:00 | | 2015-05-12 | 7,323,100 | 17.34 | 17.42 | 17.15 | 17.27 | 00:00:00 | | 2015-05-13 | 7,496,500 | 17.24 | 17.41 | 17.20 | 17.23 | 00:00:00 | | 2015-05-14 | 11,846,000 | 17.34 | 17.95 | 17.31 | 17.91 | 00:00:00 | | 2015-05-15 | 7,508,000 | 17.88 | 17.94 | 17.77 | 17.85 | 00:00:00 | | 2015-05-18 | 7,840,400 | 17.88 | 18.20 | 17.86 | 18.06 | 00:00:00 | | 2015-05-19 | 5,824,000 | 18.07 | 18.15 | 17.93 | 18.12 | 00:00:00 | | 2015-05-20 | 6,047,100 | 18.10 | 18.20 | 17.95 | 17.98 | 00:00:00 | | 2015-05-21 | 4,508,200 | 17.91 | 17.99 | 17.79 | 17.87 | 00:00:00 | | 2015-05-22 | 3,607,100 | 17.84 | 17.94 | 17.76 | 17.83 | 00:00:00 | | 2015-05-26 | 7,217,100 | 17.72 | 17.87 | 17.71 | 17.77 | 00:00:00 | | 2015-05-27 | 6,454,900 | 17.93 | 18.00 | 17.76 | 17.99 | 00:00:00 | | 2015-05-28 | 26,959,300 | 17.97 | 18.45 | 17.91 | 18.27 | 00:00:00 | | 2015-05-29 | 33,431,700 | 18.15 | 18.62 | 18.05 | 18.27 | 00:00:00 | | 2015-06-01 | 10,199,500 | 18.36 | 18.61 | 18.23 | 18.51 | 00:00:00 | | 2015-06-02 | 6,790,900 | 18.45 | 18.45 | 18.24 | 18.29 | 00:00:00 | | 2015-06-03 | 5,717,600 | 18.36 | 18.39 | 18.17 | 18.23 | 00:00:00 | | 2015-06-04 | 6,965,000 | 18.13 | 18.18 | 17.86 | 17.91 | 00:00:00 | | 2015-06-05 | 5,828,100 | 17.90 | 17.92 | 17.72 | 17.85 | 00:00:00 | | 2015-06-08 | 13,034,200 | 17.82 | 17.85 | 17.53 | 17.70 | 00:00:00 | | 2015-06-09 | 11,875,700 | 17.69 | 17.76 | 17.36 | 17.39 | 00:00:00 | | 2015-06-10 | 11,729,700 | 17.50 | 17.76 | 17.38 | 17.74 | 00:00:00 | | 2015-06-11 | 7,874,200 | 17.74 | 17.92 | 17.64 | 17.81 | 00:00:00 | | 2015-06-12 | 5,390,700 | 17.74 | 17.79 | 17.53 | 17.56 | 00:00:00 | | 2015-06-15 | 8,346,500 | 17.42 | 17.45 | 17.21 | 17.37 | 00:00:00 | | 2015-06-16 | 7,131,200 | 17.34 | 17.63 | 17.31 | 17.58 | 00:00:00 | | 2015-06-17 | 6,413,100 | 17.63 | 17.77 | 17.56 | 17.61 | 00:00:00 | | 2015-06-18 | 9,625,900 | 17.65 | 18.04 | 17.65 | 18.02 | 00:00:00 | | 2015-06-19 | 25,850,700 | 18.00 | 18.09 | 17.82 | 17.84 | 00:00:00 | | 2015-06-22 | 6,729,500 | 17.93 | 18.07 | 17.89 | 17.89 | 00:00:00 | | 2015-06-23 | 8,247,500 | 17.93 | 18.06 | 17.91 | 17.95 | 00:00:00 | | 2015-06-24 | 7,616,900 | 18.01 | 18.05 | 17.85 | 17.94 | 00:00:00 | | 2015-06-25 | 9,633,300 | 17.97 | 18.28 | 17.93 | 18.23 | 00:00:00 | | 2015-06-26 | 10,722,800 | 18.29 | 18.35 | 18.01 | 18.09 | 00:00:00 | | 2015-06-29 | 11,824,100 | 17.91 | 18.25 | 17.78 | 17.81 | 00:00:00 | | 2015-06-30 | 13,621,700 | 17.99 | 18.00 | 17.62 | 17.70 | 00:00:00 | | 2015-07-01 | 8,344,500 | 17.82 | 17.96 | 17.70 | 17.80 | 00:00:00 | | 2015-07-02 | 7,220,500 | 17.80 | 17.80 | 17.48 | 17.57 | 00:00:00 | | 2015-07-06 | 11,220,600 | 17.42 | 17.68 | 17.42 | 17.55 | 00:00:00 | | 2015-07-07 | 9,335,300 | 17.66 | 17.83 | 17.39 | 17.79 | 00:00:00 | | 2015-07-08 | 9,052,400 | 17.68 | 17.74 | 17.45 | 17.45 | 00:00:00 | | 2015-07-09 | 6,763,300 | 17.67 | 17.68 | 17.45 | 17.45 | 00:00:00 | | 2015-07-10 | 7,325,200 | 17.66 | 17.73 | 17.51 | 17.60 | 00:00:00 | | 2015-07-13 | 8,891,700 | 17.79 | 17.89 | 17.57 | 17.67 | 00:00:00 | | 2015-07-14 | 8,237,500 | 17.70 | 17.95 | 17.68 | 17.89 | 00:00:00 | | 2015-07-15 | 4,523,000 | 17.87 | 17.87 | 17.57 | 17.73 | 00:00:00 | | 2015-07-16 | 4,125,900 | 17.87 | 17.95 | 17.77 | 17.95 | 00:00:00 | | 2015-07-17 | 5,926,800 | 17.92 | 17.99 | 17.81 | 17.94 | 00:00:00 | | 2015-07-20 | 4,135,900 | 17.92 | 17.98 | 17.84 | 17.88 | 00:00:00 | | 2015-07-21 | 5,299,800 | 17.85 | 17.89 | 17.62 | 17.76 | 00:00:00 | | 2015-07-22 | 11,203,500 | 17.78 | 18.11 | 17.77 | 18.02 | 00:00:00 | | 2015-07-23 | 18,670,600 | 17.78 | 17.86 | 17.25 | 17.61 | 00:00:00 | | 2015-07-24 | 8,270,700 | 17.47 | 17.72 | 17.31 | 17.36 | 00:00:00 | | 2015-07-27 | 8,747,900 | 17.34 | 17.40 | 17.04 | 17.11 | 00:00:00 | | 2015-07-28 | 10,517,600 | 17.20 | 17.51 | 16.96 | 17.51 | 00:00:00 | | 2015-07-29 | 7,823,600 | 17.52 | 17.57 | 17.25 | 17.32 | 00:00:00 | | 2015-07-30 | 5,797,700 | 17.26 | 17.37 | 17.14 | 17.25 | 00:00:00 | | 2015-07-31 | 6,839,600 | 17.34 | 17.47 | 17.24 | 17.34 | 00:00:00 | | 2015-08-03 | 8,510,000 | 17.38 | 17.40 | 16.99 | 17.11 | 00:00:00 | | 2015-08-04 | 5,972,500 | 17.19 | 17.24 | 17.05 | 17.09 | 00:00:00 | | 2015-08-05 | 11,554,800 | 17.20 | 17.69 | 17.18 | 17.67 | 00:00:00 | | 2015-08-06 | 8,584,100 | 17.62 | 17.75 | 17.33 | 17.42 | 00:00:00 | | 2015-08-07 | 6,798,100 | 17.42 | 17.45 | 17.05 | 17.29 | 00:00:00 | | 2015-08-10 | 5,284,600 | 17.41 | 17.48 | 17.23 | 17.33 | 00:00:00 | | 2015-08-11 | 4,035,200 | 17.25 | 17.38 | 17.07 | 17.14 | 00:00:00 | | 2015-08-12 | 9,497,200 | 17.02 | 17.31 | 16.75 | 17.31 | 00:00:00 | | 2015-08-13 | 5,680,000 | 17.33 | 17.56 | 17.22 | 17.25 | 00:00:00 | | 2015-08-14 | 7,934,400 | 17.20 | 17.43 | 17.12 | 17.43 | 00:00:00 | | 2015-08-17 | 5,539,500 | 17.32 | 17.59 | 17.19 | 17.57 | 00:00:00 | | 2015-08-18 | 6,309,400 | 17.50 | 17.63 | 17.42 | 17.56 | 00:00:00 | | 2015-08-19 | 6,310,600 | 17.48 | 17.57 | 17.24 | 17.36 | 00:00:00 | | 2015-08-20 | 8,038,800 | 17.27 | 17.31 | 16.86 | 16.87 | 00:00:00 | | 2015-08-21 | 11,813,600 | 16.71 | 16.75 | 16.32 | 16.35 | 00:00:00 | | 2015-08-24 | 11,303,800 | 15.38 | 16.00 | 14.18 | 15.85 | 00:00:00 | | 2015-08-25 | 11,695,700 | 16.02 | 16.46 | 15.78 | 15.78 | 00:00:00 | | 2015-08-26 | 11,469,000 | 16.13 | 16.38 | 15.68 | 16.37 | 00:00:00 | | 2015-08-27 | 11,911,000 | 17.05 | 17.15 | 16.57 | 16.94 | 00:00:00 | | 2015-08-28 | 8,056,200 | 16.89 | 17.07 | 16.85 | 17.07 | 00:00:00 | | 2015-08-31 | 5,969,100 | 17.04 | 17.13 | 16.71 | 16.74 | 00:00:00 | | 2015-09-01 | 10,247,100 | 16.35 | 16.41 | 15.96 | 16.09 | 00:00:00 | | 2015-09-02 | 7,199,000 | 16.30 | 16.51 | 16.16 | 16.51 | 00:00:00 | | 2015-09-03 | 6,513,900 | 16.55 | 16.78 | 16.45 | 16.53 | 00:00:00 | | 2015-09-04 | 5,427,900 | 16.30 | 16.43 | 16.00 | 16.24 | 00:00:00 | | 2015-09-08 | 10,884,400 | 16.54 | 16.96 | 16.45 | 16.95 | 00:00:00 | | 2015-09-09 | 7,073,600 | 17.12 | 17.12 | 16.58 | 16.63 | 00:00:00 | | 2015-09-10 | 7,546,500 | 16.60 | 16.91 | 16.58 | 16.78 | 00:00:00 | | 2015-09-11 | 5,114,600 | 16.73 | 17.03 | 16.63 | 16.89 | 00:00:00 | | 2015-09-14 | 4,588,400 | 16.87 | 16.94 | 16.66 | 16.73 | 00:00:00 | | 2015-09-15 | 10,293,000 | 16.83 | 17.18 | 16.72 | 17.08 | 00:00:00 | | 2015-09-16 | 5,215,400 | 17.06 | 17.19 | 16.93 | 17.11 | 00:00:00 | | 2015-09-17 | 8,475,400 | 17.22 | 17.43 | 17.08 | 17.20 | 00:00:00 | | 2015-09-18 | 11,096,900 | 16.94 | 17.14 | 16.73 | 16.75 | 00:00:00 | | 2015-09-21 | 8,365,000 | 16.88 | 16.96 | 16.55 | 16.72 | 00:00:00 | | 2015-09-22 | 5,103,600 | 16.56 | 16.69 | 16.40 | 16.55 | 00:00:00 | | 2015-09-23 | 6,697,800 | 16.58 | 16.89 | 16.50 | 16.75 | 00:00:00 | | 2015-09-24 | 8,766,200 | 16.63 | 16.90 | 16.61 | 16.79 | 00:00:00 | | 2015-09-25 | 8,901,900 | 16.95 | 17.03 | 16.26 | 16.31 | 00:00:00 | | 2015-09-28 | 12,251,300 | 16.37 | 16.45 | 15.83 | 15.88 | 00:00:00 | | 2015-09-29 | 9,296,600 | 15.88 | 16.19 | 15.73 | 16.00 | 00:00:00 | | 2015-09-30 | 14,058,400 | 16.19 | 16.46 | 16.11 | 16.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
