|
 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 | | 2015-09-30 | 14,058,400 | 16.19 | 16.46 | 16.11 | 16.41 | 00:00:00 | | 2015-10-01 | 9,982,700 | 16.50 | 16.71 | 16.33 | 16.69 | 00:00:00 | | 2015-10-02 | 12,117,500 | 16.43 | 16.93 | 16.25 | 16.92 | 00:00:00 | | 2015-10-05 | 11,321,700 | 17.38 | 17.48 | 16.95 | 17.07 | 00:00:00 | | 2015-10-06 | 14,237,700 | 17.05 | 17.13 | 16.42 | 16.57 | 00:00:00 | | 2015-10-07 | 11,441,300 | 16.66 | 16.85 | 16.53 | 16.82 | 00:00:00 | | 2015-10-08 | 8,714,500 | 16.84 | 16.88 | 16.43 | 16.79 | 00:00:00 | | 2015-10-09 | 8,346,800 | 16.78 | 16.94 | 16.67 | 16.88 | 00:00:00 | | 2015-10-12 | 8,284,200 | 16.84 | 16.98 | 16.62 | 16.94 | 00:00:00 | | 2015-10-13 | 6,035,900 | 16.84 | 16.93 | 16.69 | 16.73 | 00:00:00 | | 2015-10-14 | 7,741,300 | 16.74 | 17.00 | 16.61 | 16.66 | 00:00:00 | | 2015-10-15 | 7,432,700 | 16.68 | 16.89 | 16.54 | 16.85 | 00:00:00 | | 2015-10-16 | 5,755,300 | 16.96 | 17.19 | 16.84 | 17.07 | 00:00:00 | | 2015-10-19 | 6,423,800 | 17.07 | 17.20 | 16.88 | 17.08 | 00:00:00 | | 2015-10-20 | 7,968,000 | 17.06 | 17.24 | 16.95 | 17.19 | 00:00:00 | | 2015-10-21 | 10,734,700 | 17.26 | 17.30 | 16.94 | 17.19 | 00:00:00 | | 2015-10-22 | 16,967,800 | 17.21 | 17.25 | 16.27 | 16.42 | 00:00:00 | | 2015-10-23 | 8,740,300 | 16.49 | 16.86 | 16.49 | 16.73 | 00:00:00 | | 2015-10-26 | 7,441,900 | 16.73 | 16.93 | 16.61 | 16.70 | 00:00:00 | | 2015-10-27 | 9,830,400 | 16.68 | 16.87 | 16.64 | 16.82 | 00:00:00 | | 2015-10-28 | 27,786,700 | 17.30 | 18.41 | 17.29 | 18.40 | 00:00:00 | | 2015-10-29 | 13,828,900 | 18.38 | 18.41 | 17.94 | 18.18 | 00:00:00 | | 2015-10-30 | 10,054,000 | 18.19 | 18.40 | 18.13 | 18.28 | 00:00:00 | | 2015-11-02 | 13,118,600 | 18.28 | 18.92 | 18.23 | 18.86 | 00:00:00 | | 2015-11-03 | 7,958,500 | 18.76 | 18.77 | 18.49 | 18.67 | 00:00:00 | | 2015-11-04 | 7,518,800 | 18.69 | 18.75 | 18.43 | 18.67 | 00:00:00 | | 2015-11-05 | 9,907,800 | 18.70 | 19.06 | 18.55 | 18.94 | 00:00:00 | | 2015-11-06 | 13,544,200 | 18.89 | 18.97 | 18.64 | 18.78 | 00:00:00 | | 2015-11-09 | 8,170,700 | 18.67 | 18.76 | 18.43 | 18.59 | 00:00:00 | | 2015-11-10 | 7,748,000 | 18.60 | 18.89 | 18.53 | 18.80 | 00:00:00 | | 2015-11-11 | 21,218,500 | 18.13 | 18.27 | 17.92 | 18.01 | 00:00:00 | | 2015-11-12 | 8,608,900 | 18.11 | 18.15 | 17.74 | 17.74 | 00:00:00 | | 2015-11-13 | 8,353,100 | 17.72 | 17.81 | 17.50 | 17.51 | 00:00:00 | | 2015-11-16 | 9,254,900 | 17.52 | 17.79 | 17.50 | 17.74 | 00:00:00 | | 2015-11-17 | 8,339,700 | 17.72 | 17.82 | 17.54 | 17.58 | 00:00:00 | | 2015-11-18 | 14,926,200 | 17.68 | 17.82 | 17.46 | 17.77 | 00:00:00 | | 2015-11-19 | 6,039,700 | 17.75 | 17.82 | 17.51 | 17.62 | 00:00:00 | | 2015-11-20 | 8,359,000 | 17.78 | 17.98 | 17.69 | 17.87 | 00:00:00 | | 2015-11-23 | 11,642,700 | 17.85 | 18.20 | 17.83 | 18.10 | 00:00:00 | | 2015-11-24 | 11,863,700 | 17.98 | 18.58 | 17.92 | 18.32 | 00:00:00 | | 2015-11-25 | 5,379,100 | 18.30 | 18.40 | 18.27 | 18.38 | 00:00:00 | | 2015-11-27 | 2,058,000 | 18.40 | 18.52 | 18.30 | 18.33 | 00:00:00 | | 2015-11-30 | 6,438,400 | 18.40 | 18.47 | 18.24 | 18.28 | 00:00:00 | | 2015-12-01 | 9,490,000 | 18.45 | 18.54 | 18.21 | 18.52 | 00:00:00 | | 2015-12-02 | 6,044,600 | 18.50 | 18.62 | 18.38 | 18.41 | 00:00:00 | | 2015-12-03 | 7,867,000 | 18.41 | 18.54 | 17.99 | 18.04 | 00:00:00 | | 2015-12-04 | 7,113,200 | 18.09 | 18.52 | 18.06 | 18.51 | 00:00:00 | | 2015-12-07 | 8,696,500 | 18.45 | 18.60 | 18.29 | 18.57 | 00:00:00 | | 2015-12-08 | 14,709,300 | 18.46 | 18.77 | 18.37 | 18.73 | 00:00:00 | | 2015-12-09 | 11,208,900 | 18.58 | 18.85 | 18.40 | 18.48 | 00:00:00 | | 2015-12-10 | 8,065,500 | 18.47 | 18.66 | 18.35 | 18.44 | 00:00:00 | | 2015-12-11 | 8,970,400 | 18.19 | 18.35 | 18.00 | 18.10 | 00:00:00 | | 2015-12-14 | 9,396,100 | 18.15 | 18.54 | 18.14 | 18.39 | 00:00:00 | | 2015-12-15 | 8,591,000 | 18.60 | 18.75 | 18.51 | 18.66 | 00:00:00 | | 2015-12-16 | 8,055,900 | 18.86 | 18.94 | 18.50 | 18.88 | 00:00:00 | | 2015-12-17 | 6,507,200 | 18.86 | 18.90 | 18.57 | 18.60 | 00:00:00 | | 2015-12-18 | 14,910,900 | 18.45 | 18.51 | 18.13 | 18.19 | 00:00:00 | | 2015-12-21 | 5,201,800 | 18.31 | 18.36 | 18.12 | 18.27 | 00:00:00 | | 2015-12-22 | 7,755,000 | 18.37 | 18.53 | 18.02 | 18.49 | 00:00:00 | | 2015-12-23 | 4,657,600 | 18.61 | 18.78 | 18.52 | 18.74 | 00:00:00 | | 2015-12-24 | 1,867,100 | 18.65 | 18.84 | 18.64 | 18.72 | 00:00:00 | | 2015-12-28 | 3,303,700 | 18.64 | 18.74 | 18.48 | 18.73 | 00:00:00 | | 2015-12-29 | 5,214,800 | 18.82 | 18.86 | 18.64 | 18.74 | 00:00:00 | | 2015-12-30 | 3,734,900 | 18.75 | 18.80 | 18.54 | 18.61 | 00:00:00 | | 2015-12-31 | 5,375,400 | 18.48 | 18.66 | 18.44 | 18.44 | 00:00:00 | | 2016-01-04 | 9,717,000 | 18.16 | 18.16 | 17.81 | 17.99 | 00:00:00 | | 2016-01-05 | 6,736,800 | 18.00 | 18.27 | 17.99 | 18.18 | 00:00:00 | | 2016-01-06 | 7,995,800 | 17.94 | 18.23 | 17.86 | 18.00 | 00:00:00 | | 2016-01-07 | 7,766,700 | 17.64 | 17.90 | 17.48 | 17.64 | 00:00:00 | | 2016-01-08 | 9,192,900 | 17.70 | 17.72 | 17.37 | 17.43 | 00:00:00 | | 2016-01-11 | 12,283,600 | 17.48 | 17.51 | 16.95 | 17.13 | 00:00:00 | | 2016-01-12 | 14,960,400 | 17.24 | 17.86 | 17.18 | 17.79 | 00:00:00 | | 2016-01-13 | 21,192,200 | 17.89 | 18.38 | 17.52 | 17.55 | 00:00:00 | | 2016-01-14 | 13,200,400 | 17.63 | 18.33 | 17.55 | 18.16 | 00:00:00 | | 2016-01-15 | 13,599,700 | 17.70 | 18.04 | 17.61 | 17.87 | 00:00:00 | | 2016-01-19 | 15,002,600 | 18.03 | 18.33 | 17.40 | 17.57 | 00:00:00 | | 2016-01-20 | 12,460,700 | 17.32 | 17.70 | 16.87 | 17.54 | 00:00:00 | | 2016-01-21 | 10,288,900 | 17.58 | 17.82 | 17.37 | 17.56 | 00:00:00 | | 2016-01-22 | 6,231,600 | 17.81 | 17.93 | 17.70 | 17.85 | 00:00:00 | | 2016-01-25 | 9,349,400 | 17.81 | 17.97 | 17.46 | 17.53 | 00:00:00 | | 2016-01-26 | 10,803,500 | 17.62 | 17.66 | 17.33 | 17.38 | 00:00:00 | | 2016-01-27 | 9,347,800 | 17.37 | 17.56 | 17.13 | 17.22 | 00:00:00 | | 2016-01-28 | 8,068,900 | 17.28 | 17.31 | 16.68 | 16.90 | 00:00:00 | | 2016-01-29 | 10,999,100 | 17.02 | 17.57 | 17.01 | 17.53 | 00:00:00 | | 2016-02-01 | 14,881,600 | 17.45 | 18.02 | 17.27 | 17.88 | 00:00:00 | | 2016-02-02 | 12,802,100 | 17.63 | 17.94 | 17.59 | 17.84 | 00:00:00 | | 2016-02-03 | 14,933,100 | 18.00 | 18.00 | 17.31 | 17.73 | 00:00:00 | | 2016-02-04 | 29,530,600 | 17.25 | 17.50 | 16.67 | 17.34 | 00:00:00 | | 2016-02-05 | 16,835,100 | 17.25 | 17.43 | 16.58 | 16.62 | 00:00:00 | | 2016-02-08 | 16,370,100 | 16.45 | 16.51 | 15.67 | 16.07 | 00:00:00 | | 2016-02-09 | 19,771,200 | 16.42 | 16.96 | 16.25 | 16.87 | 00:00:00 | | 2016-02-10 | 9,801,600 | 16.99 | 17.26 | 16.88 | 16.92 | 00:00:00 | | 2016-02-11 | 9,735,300 | 16.60 | 16.80 | 16.42 | 16.58 | 00:00:00 | | 2016-02-12 | 6,172,800 | 16.70 | 16.74 | 16.40 | 16.64 | 00:00:00 | | 2016-02-16 | 9,293,700 | 16.78 | 17.23 | 16.62 | 17.16 | 00:00:00 | | 2016-02-17 | 9,754,800 | 17.40 | 17.63 | 17.15 | 17.57 | 00:00:00 | | 2016-02-18 | 7,226,900 | 17.54 | 17.70 | 17.18 | 17.21 | 00:00:00 | | 2016-02-19 | 6,812,100 | 17.18 | 17.25 | 16.98 | 17.16 | 00:00:00 | | 2016-02-22 | 6,139,000 | 17.16 | 17.40 | 17.16 | 17.26 | 00:00:00 | | 2016-02-23 | 7,220,700 | 17.11 | 17.34 | 17.08 | 17.24 | 00:00:00 | | 2016-02-24 | 8,001,600 | 17.14 | 17.38 | 17.09 | 17.33 | 00:00:00 | | 2016-02-25 | 10,619,500 | 17.48 | 17.54 | 17.17 | 17.32 | 00:00:00 | | 2016-02-26 | 11,610,700 | 17.35 | 17.48 | 17.19 | 17.21 | 00:00:00 | | 2016-02-29 | 10,901,200 | 17.17 | 17.25 | 16.98 | 16.98 | 00:00:00 | | 2016-03-01 | 8,712,600 | 17.02 | 17.27 | 16.82 | 17.22 | 00:00:00 | | 2016-03-02 | 10,879,900 | 17.18 | 17.40 | 17.00 | 17.37 | 00:00:00 | | 2016-03-03 | 6,901,400 | 17.26 | 17.46 | 17.24 | 17.41 | 00:00:00 | | 2016-03-04 | 4,916,300 | 17.42 | 17.61 | 17.30 | 17.44 | 00:00:00 | | 2016-03-07 | 5,302,200 | 17.29 | 17.51 | 17.28 | 17.33 | 00:00:00 | | 2016-03-08 | 6,717,600 | 17.23 | 17.43 | 17.19 | 17.35 | 00:00:00 | | 2016-03-09 | 8,407,400 | 17.41 | 17.43 | 17.13 | 17.42 | 00:00:00 | | 2016-03-10 | 8,740,700 | 17.46 | 17.58 | 17.22 | 17.48 | 00:00:00 | | 2016-03-11 | 8,311,000 | 17.55 | 18.09 | 17.55 | 18.05 | 00:00:00 | | 2016-03-14 | 7,684,100 | 17.90 | 18.18 | 17.83 | 18.14 | 00:00:00 | | 2016-03-15 | 5,603,700 | 18.02 | 18.18 | 17.83 | 17.91 | 00:00:00 | | 2016-03-16 | 4,479,900 | 17.88 | 17.95 | 17.70 | 17.89 | 00:00:00 | | 2016-03-17 | 9,702,800 | 17.90 | 18.00 | 17.58 | 17.93 | 00:00:00 | | 2016-03-18 | 10,605,400 | 18.00 | 18.30 | 17.93 | 18.12 | 00:00:00 | | 2016-03-21 | 6,185,500 | 18.03 | 18.11 | 17.87 | 18.11 | 00:00:00 | | 2016-03-22 | 9,641,700 | 17.96 | 18.47 | 17.95 | 18.29 | 00:00:00 | | 2016-03-23 | 6,895,600 | 18.35 | 18.37 | 18.07 | 18.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
