|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-23 | 6,895,600 | 18.35 | 18.37 | 18.07 | 18.16 | 00:00:00 | | 2016-03-24 | 4,358,500 | 18.02 | 18.07 | 17.78 | 17.93 | 00:00:00 | | 2016-03-28 | 5,242,600 | 18.00 | 18.07 | 17.87 | 18.04 | 00:00:00 | | 2016-03-29 | 10,413,400 | 18.04 | 18.63 | 17.99 | 18.55 | 00:00:00 | | 2016-03-30 | 12,500,300 | 18.60 | 18.84 | 18.51 | 18.82 | 00:00:00 | | 2016-03-31 | 8,783,900 | 18.85 | 18.89 | 18.61 | 18.81 | 00:00:00 | | 2016-04-01 | 8,320,200 | 18.72 | 19.00 | 18.65 | 18.94 | 00:00:00 | | 2016-04-04 | 12,221,400 | 18.95 | 19.48 | 18.93 | 19.47 | 00:00:00 | | 2016-04-05 | 10,290,200 | 19.30 | 19.55 | 19.15 | 19.17 | 00:00:00 | | 2016-04-06 | 11,991,500 | 19.26 | 19.67 | 19.14 | 19.56 | 00:00:00 | | 2016-04-07 | 9,557,000 | 19.48 | 19.55 | 19.18 | 19.29 | 00:00:00 | | 2016-04-08 | 4,964,400 | 19.45 | 19.49 | 19.22 | 19.31 | 00:00:00 | | 2016-04-11 | 7,006,400 | 19.27 | 19.34 | 19.11 | 19.17 | 00:00:00 | | 2016-04-12 | 4,280,900 | 19.22 | 19.34 | 19.14 | 19.31 | 00:00:00 | | 2016-04-13 | 6,102,200 | 19.40 | 19.59 | 19.28 | 19.57 | 00:00:00 | | 2016-04-14 | 4,826,200 | 19.58 | 19.62 | 19.49 | 19.55 | 00:00:00 | | 2016-04-15 | 6,443,600 | 19.55 | 19.56 | 19.35 | 19.46 | 00:00:00 | | 2016-04-18 | 8,678,100 | 19.46 | 19.54 | 19.34 | 19.47 | 00:00:00 | | 2016-04-19 | 10,021,800 | 19.52 | 19.67 | 19.48 | 19.67 | 00:00:00 | | 2016-04-20 | 8,892,200 | 19.74 | 19.80 | 19.38 | 19.65 | 00:00:00 | | 2016-04-21 | 6,336,600 | 19.65 | 19.72 | 19.49 | 19.59 | 00:00:00 | | 2016-04-22 | 8,134,000 | 19.65 | 19.84 | 19.52 | 19.76 | 00:00:00 | | 2016-04-25 | 9,731,200 | 19.72 | 19.84 | 19.66 | 19.74 | 00:00:00 | | 2016-04-26 | 12,252,200 | 19.84 | 19.87 | 19.59 | 19.69 | 00:00:00 | | 2016-04-27 | 47,126,600 | 21.45 | 22.05 | 20.97 | 21.89 | 00:00:00 | | 2016-04-28 | 29,460,000 | 22.07 | 22.42 | 21.70 | 21.83 | 00:00:00 | | 2016-04-29 | 11,597,500 | 21.65 | 21.96 | 21.65 | 21.92 | 00:00:00 | | 2016-05-02 | 11,017,400 | 21.92 | 22.22 | 21.84 | 22.00 | 00:00:00 | | 2016-05-03 | 8,318,900 | 21.89 | 22.02 | 21.60 | 21.78 | 00:00:00 | | 2016-05-04 | 9,235,500 | 21.67 | 21.89 | 21.48 | 21.81 | 00:00:00 | | 2016-05-05 | 8,024,800 | 21.77 | 21.92 | 21.70 | 21.80 | 00:00:00 | | 2016-05-06 | 9,714,600 | 21.72 | 22.08 | 21.64 | 22.03 | 00:00:00 | | 2016-05-09 | 8,008,100 | 22.00 | 22.22 | 21.96 | 22.14 | 00:00:00 | | 2016-05-10 | 7,048,100 | 22.20 | 22.25 | 22.10 | 22.22 | 00:00:00 | | 2016-05-11 | 5,063,800 | 22.15 | 22.25 | 22.04 | 22.06 | 00:00:00 | | 2016-05-12 | 5,715,400 | 22.21 | 22.21 | 21.84 | 22.05 | 00:00:00 | | 2016-05-13 | 16,808,400 | 22.00 | 22.36 | 21.92 | 22.35 | 00:00:00 | | 2016-05-16 | 22,901,300 | 22.37 | 23.01 | 22.32 | 22.67 | 00:00:00 | | 2016-05-17 | 11,439,400 | 22.67 | 22.74 | 22.17 | 22.31 | 00:00:00 | | 2016-05-18 | 9,845,500 | 22.27 | 22.42 | 22.08 | 22.29 | 00:00:00 | | 2016-05-19 | 7,414,400 | 22.15 | 22.31 | 22.02 | 22.17 | 00:00:00 | | 2016-05-20 | 8,533,200 | 22.29 | 22.52 | 22.21 | 22.37 | 00:00:00 | | 2016-05-23 | 6,977,700 | 22.15 | 22.50 | 22.00 | 22.36 | 00:00:00 | | 2016-05-24 | 12,424,000 | 22.48 | 22.65 | 22.39 | 22.53 | 00:00:00 | | 2016-05-25 | 8,638,200 | 22.54 | 22.62 | 22.32 | 22.39 | 00:00:00 | | 2016-05-26 | 5,907,000 | 22.37 | 22.64 | 22.29 | 22.56 | 00:00:00 | | 2016-05-27 | 5,446,200 | 22.60 | 22.64 | 22.50 | 22.58 | 00:00:00 | | 2016-05-31 | 8,434,300 | 22.56 | 22.75 | 22.52 | 22.71 | 00:00:00 | | 2016-06-01 | 7,223,700 | 22.65 | 22.77 | 22.58 | 22.71 | 00:00:00 | | 2016-06-02 | 7,136,800 | 22.65 | 23.03 | 22.64 | 22.99 | 00:00:00 | | 2016-06-03 | 13,065,100 | 22.98 | 22.99 | 22.73 | 22.80 | 00:00:00 | | 2016-06-06 | 10,643,200 | 22.80 | 22.83 | 22.66 | 22.75 | 00:00:00 | | 2016-06-07 | 16,325,300 | 22.74 | 22.76 | 22.54 | 22.63 | 00:00:00 | | 2016-06-08 | 11,574,100 | 22.65 | 22.92 | 22.50 | 22.80 | 00:00:00 | | 2016-06-09 | 19,184,000 | 22.76 | 23.35 | 22.76 | 23.32 | 00:00:00 | | 2016-06-10 | 10,140,200 | 23.22 | 23.24 | 22.88 | 23.02 | 00:00:00 | | 2016-06-13 | 8,228,000 | 22.96 | 23.15 | 22.90 | 22.95 | 00:00:00 | | 2016-06-14 | 9,526,900 | 22.87 | 22.93 | 22.67 | 22.93 | 00:00:00 | | 2016-06-15 | 6,450,800 | 23.02 | 23.04 | 22.75 | 22.80 | 00:00:00 | | 2016-06-16 | 5,474,800 | 22.72 | 22.84 | 22.51 | 22.83 | 00:00:00 | | 2016-06-17 | 40,495,400 | 22.87 | 22.91 | 22.32 | 22.49 | 00:00:00 | | 2016-06-20 | 10,088,300 | 22.77 | 22.97 | 22.71 | 22.85 | 00:00:00 | | 2016-06-21 | 9,824,800 | 22.97 | 23.02 | 22.68 | 22.76 | 00:00:00 | | 2016-06-22 | 8,446,600 | 22.85 | 22.98 | 22.57 | 22.66 | 00:00:00 | | 2016-06-23 | 11,494,900 | 22.91 | 22.97 | 22.84 | 22.97 | 00:00:00 | | 2016-06-24 | 39,356,600 | 22.35 | 22.95 | 22.30 | 22.37 | 00:00:00 | | 2016-06-27 | 14,233,100 | 22.22 | 22.28 | 21.83 | 21.98 | 00:00:00 | | 2016-06-28 | 14,216,800 | 22.20 | 22.37 | 22.10 | 22.35 | 00:00:00 | | 2016-06-29 | 12,689,600 | 22.55 | 23.12 | 22.55 | 23.03 | 00:00:00 | | 2016-06-30 | 11,094,700 | 23.07 | 23.37 | 23.04 | 23.37 | 00:00:00 | | 2016-07-01 | 8,180,200 | 23.40 | 23.49 | 23.29 | 23.41 | 00:00:00 | | 2016-07-05 | 10,843,300 | 23.29 | 23.43 | 23.21 | 23.30 | 00:00:00 | | 2016-07-06 | 12,378,600 | 23.21 | 23.69 | 23.16 | 23.67 | 00:00:00 | | 2016-07-07 | 7,002,700 | 23.67 | 23.80 | 23.54 | 23.66 | 00:00:00 | | 2016-07-08 | 6,861,100 | 23.80 | 23.97 | 23.66 | 23.90 | 00:00:00 | | 2016-07-11 | 6,357,000 | 23.96 | 23.99 | 23.76 | 23.77 | 00:00:00 | | 2016-07-12 | 11,958,500 | 23.83 | 23.99 | 23.58 | 23.64 | 00:00:00 | | 2016-07-13 | 7,704,300 | 23.70 | 23.77 | 23.55 | 23.63 | 00:00:00 | | 2016-07-14 | 7,583,500 | 23.79 | 23.86 | 23.66 | 23.78 | 00:00:00 | | 2016-07-15 | 6,084,100 | 23.89 | 23.94 | 23.52 | 23.58 | 00:00:00 | | 2016-07-18 | 5,210,800 | 23.66 | 23.71 | 23.51 | 23.58 | 00:00:00 | | 2016-07-19 | 7,518,400 | 23.54 | 23.81 | 23.50 | 23.75 | 00:00:00 | | 2016-07-20 | 10,868,100 | 24.04 | 24.45 | 23.82 | 24.26 | 00:00:00 | | 2016-07-21 | 7,705,100 | 24.18 | 24.28 | 23.73 | 23.92 | 00:00:00 | | 2016-07-22 | 11,053,700 | 23.86 | 24.01 | 23.70 | 23.92 | 00:00:00 | | 2016-07-25 | 7,563,700 | 23.92 | 23.98 | 23.62 | 23.70 | 00:00:00 | | 2016-07-26 | 6,301,900 | 23.71 | 23.99 | 23.64 | 23.98 | 00:00:00 | | 2016-07-27 | 10,699,500 | 23.99 | 24.11 | 23.52 | 23.66 | 00:00:00 | | 2016-07-28 | 24,280,500 | 24.44 | 24.79 | 23.83 | 24.34 | 00:00:00 | | 2016-07-29 | 12,988,000 | 24.33 | 24.56 | 23.98 | 24.28 | 00:00:00 | | 2016-08-01 | 7,259,600 | 24.38 | 24.72 | 24.34 | 24.43 | 00:00:00 | | 2016-08-02 | 7,115,500 | 24.34 | 24.43 | 23.99 | 24.17 | 00:00:00 | | 2016-08-03 | 5,996,100 | 24.17 | 24.22 | 23.75 | 23.84 | 00:00:00 | | 2016-08-04 | 8,453,500 | 23.82 | 24.20 | 23.74 | 24.14 | 00:00:00 | | 2016-08-05 | 5,601,200 | 24.16 | 24.24 | 24.07 | 24.14 | 00:00:00 | | 2016-08-08 | 6,954,400 | 24.16 | 24.18 | 23.82 | 23.88 | 00:00:00 | | 2016-08-09 | 7,090,800 | 23.98 | 24.22 | 23.88 | 24.15 | 00:00:00 | | 2016-08-10 | 6,038,500 | 24.14 | 24.16 | 23.78 | 23.88 | 00:00:00 | | 2016-08-11 | 6,171,700 | 23.90 | 23.95 | 23.74 | 23.86 | 00:00:00 | | 2016-08-12 | 4,252,300 | 23.86 | 23.89 | 23.71 | 23.89 | 00:00:00 | | 2016-08-15 | 5,015,900 | 23.98 | 24.08 | 23.83 | 23.97 | 00:00:00 | | 2016-08-16 | 6,458,300 | 23.81 | 23.98 | 23.77 | 23.87 | 00:00:00 | | 2016-08-17 | 6,397,000 | 23.90 | 23.94 | 23.78 | 23.90 | 00:00:00 | | 2016-08-18 | 5,172,900 | 23.90 | 24.11 | 23.81 | 23.96 | 00:00:00 | | 2016-08-19 | 4,710,700 | 23.92 | 24.18 | 23.88 | 24.17 | 00:00:00 | | 2016-08-22 | 3,185,500 | 24.17 | 24.17 | 24.01 | 24.12 | 00:00:00 | | 2016-08-23 | 4,338,300 | 24.16 | 24.33 | 24.08 | 24.11 | 00:00:00 | | 2016-08-24 | 4,874,900 | 24.09 | 24.13 | 23.56 | 23.63 | 00:00:00 | | 2016-08-25 | 7,799,500 | 23.61 | 23.98 | 23.51 | 23.77 | 00:00:00 | | 2016-08-26 | 6,738,000 | 23.85 | 24.04 | 23.70 | 23.97 | 00:00:00 | | 2016-08-29 | 6,903,300 | 24.03 | 24.36 | 24.02 | 24.30 | 00:00:00 | | 2016-08-30 | 3,579,700 | 24.30 | 24.33 | 24.07 | 24.21 | 00:00:00 | | 2016-08-31 | 9,502,100 | 24.24 | 24.29 | 23.82 | 23.82 | 00:00:00 | | 2016-09-01 | 9,097,600 | 24.07 | 24.35 | 23.85 | 24.33 | 00:00:00 | | 2016-09-02 | 5,493,000 | 24.40 | 24.43 | 24.12 | 24.26 | 00:00:00 | | 2016-09-06 | 4,772,300 | 24.27 | 24.39 | 24.19 | 24.33 | 00:00:00 | | 2016-09-07 | 6,154,200 | 24.28 | 24.45 | 24.25 | 24.41 | 00:00:00 | | 2016-09-08 | 5,532,700 | 24.34 | 24.51 | 24.29 | 24.48 | 00:00:00 | | 2016-09-09 | 7,608,000 | 24.28 | 24.28 | 23.51 | 23.51 | 00:00:00 | | 2016-09-12 | 7,434,600 | 23.37 | 23.81 | 23.10 | 23.75 | 00:00:00 | | 2016-09-13 | 11,420,000 | 23.60 | 23.73 | 23.15 | 23.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
