|
 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 | | 2016-09-13 | 11,420,000 | 23.60 | 23.73 | 23.15 | 23.26 | 00:00:00 | | 2016-09-14 | 17,870,900 | 23.33 | 23.43 | 22.95 | 23.11 | 00:00:00 | | 2016-09-15 | 13,201,200 | 23.15 | 23.77 | 23.14 | 23.62 | 00:00:00 | | 2016-09-16 | 13,210,500 | 23.57 | 23.68 | 23.38 | 23.50 | 00:00:00 | | 2016-09-19 | 7,583,400 | 23.60 | 23.77 | 23.46 | 23.51 | 00:00:00 | | 2016-09-20 | 12,077,300 | 23.73 | 23.76 | 23.26 | 23.31 | 00:00:00 | | 2016-09-21 | 6,854,400 | 23.36 | 23.78 | 23.35 | 23.73 | 00:00:00 | | 2016-09-22 | 9,646,200 | 23.83 | 23.89 | 23.47 | 23.73 | 00:00:00 | | 2016-09-23 | 7,389,200 | 23.64 | 23.83 | 23.54 | 23.71 | 00:00:00 | | 2016-09-26 | 7,405,100 | 23.59 | 23.81 | 23.51 | 23.73 | 00:00:00 | | 2016-09-27 | 12,215,500 | 23.73 | 23.78 | 23.41 | 23.72 | 00:00:00 | | 2016-09-28 | 6,608,800 | 23.73 | 23.77 | 23.57 | 23.75 | 00:00:00 | | 2016-09-29 | 7,264,900 | 23.74 | 23.82 | 23.16 | 23.30 | 00:00:00 | | 2016-09-30 | 8,659,100 | 23.35 | 23.91 | 23.24 | 23.80 | 00:00:00 | | 2016-10-03 | 4,789,400 | 23.68 | 23.69 | 23.39 | 23.50 | 00:00:00 | | 2016-10-04 | 5,912,500 | 23.52 | 23.64 | 23.18 | 23.28 | 00:00:00 | | 2016-10-05 | 5,975,800 | 23.28 | 23.51 | 23.27 | 23.43 | 00:00:00 | | 2016-10-06 | 6,136,800 | 23.38 | 23.56 | 23.29 | 23.48 | 00:00:00 | | 2016-10-07 | 5,136,500 | 23.58 | 23.65 | 23.37 | 23.48 | 00:00:00 | | 2016-10-10 | 4,034,900 | 23.62 | 23.88 | 23.55 | 23.77 | 00:00:00 | | 2016-10-11 | 9,833,600 | 23.62 | 23.74 | 23.01 | 23.16 | 00:00:00 | | 2016-10-12 | 10,648,100 | 23.16 | 23.39 | 23.11 | 23.18 | 00:00:00 | | 2016-10-13 | 9,923,200 | 23.05 | 23.25 | 22.88 | 23.15 | 00:00:00 | | 2016-10-14 | 6,887,200 | 23.24 | 23.30 | 22.93 | 22.95 | 00:00:00 | | 2016-10-17 | 5,105,500 | 22.91 | 22.95 | 22.76 | 22.82 | 00:00:00 | | 2016-10-18 | 4,967,800 | 23.01 | 23.18 | 22.83 | 23.12 | 00:00:00 | | 2016-10-19 | 6,632,100 | 23.24 | 23.27 | 22.87 | 22.87 | 00:00:00 | | 2016-10-20 | 8,647,600 | 22.86 | 23.03 | 22.68 | 23.01 | 00:00:00 | | 2016-10-21 | 7,169,900 | 22.84 | 22.91 | 22.62 | 22.82 | 00:00:00 | | 2016-10-24 | 6,661,800 | 22.96 | 23.04 | 22.86 | 22.97 | 00:00:00 | | 2016-10-25 | 12,352,700 | 22.97 | 22.97 | 22.37 | 22.44 | 00:00:00 | | 2016-10-26 | 18,683,800 | 22.45 | 22.54 | 21.82 | 22.09 | 00:00:00 | | 2016-10-27 | 16,056,300 | 22.17 | 22.19 | 21.43 | 21.49 | 00:00:00 | | 2016-10-28 | 17,380,900 | 21.46 | 22.43 | 21.40 | 22.09 | 00:00:00 | | 2016-10-31 | 10,900,300 | 21.93 | 22.19 | 21.80 | 22.00 | 00:00:00 | | 2016-11-01 | 8,187,100 | 22.00 | 22.04 | 21.55 | 21.71 | 00:00:00 | | 2016-11-02 | 7,534,300 | 21.71 | 21.80 | 21.58 | 21.60 | 00:00:00 | | 2016-11-03 | 8,037,300 | 21.56 | 21.87 | 21.49 | 21.54 | 00:00:00 | | 2016-11-04 | 8,663,000 | 21.49 | 21.88 | 21.21 | 21.56 | 00:00:00 | | 2016-11-07 | 8,110,000 | 21.85 | 22.05 | 21.79 | 22.04 | 00:00:00 | | 2016-11-08 | 8,933,200 | 21.96 | 22.33 | 21.78 | 22.25 | 00:00:00 | | 2016-11-09 | 17,126,800 | 21.98 | 22.24 | 21.20 | 21.84 | 00:00:00 | | 2016-11-10 | 11,747,000 | 22.06 | 22.34 | 21.78 | 21.88 | 00:00:00 | | 2016-11-11 | 6,698,200 | 21.72 | 21.85 | 21.45 | 21.50 | 00:00:00 | | 2016-11-14 | 14,733,900 | 21.47 | 21.55 | 20.65 | 20.79 | 00:00:00 | | 2016-11-15 | 9,575,900 | 20.79 | 21.20 | 20.62 | 21.14 | 00:00:00 | | 2016-11-16 | 6,332,800 | 21.15 | 21.46 | 21.14 | 21.36 | 00:00:00 | | 2016-11-17 | 6,188,900 | 21.46 | 21.72 | 21.41 | 21.61 | 00:00:00 | | 2016-11-18 | 5,950,100 | 21.59 | 21.68 | 21.29 | 21.34 | 00:00:00 | | 2016-11-21 | 7,199,100 | 21.39 | 21.67 | 21.35 | 21.46 | 00:00:00 | | 2016-11-22 | 16,229,600 | 20.88 | 21.00 | 20.42 | 20.84 | 00:00:00 | | 2016-11-23 | 7,280,000 | 20.70 | 21.00 | 20.70 | 20.98 | 00:00:00 | | 2016-11-25 | 3,155,100 | 21.05 | 21.30 | 21.05 | 21.15 | 00:00:00 | | 2016-11-28 | 8,099,200 | 21.04 | 21.15 | 20.70 | 20.75 | 00:00:00 | | 2016-11-29 | 6,918,200 | 20.74 | 20.98 | 20.71 | 20.77 | 00:00:00 | | 2016-11-30 | 11,819,100 | 20.80 | 20.80 | 20.38 | 20.46 | 00:00:00 | | 2016-12-01 | 15,733,800 | 20.46 | 20.53 | 19.67 | 20.09 | 00:00:00 | | 2016-12-02 | 10,982,000 | 20.13 | 20.55 | 20.03 | 20.35 | 00:00:00 | | 2016-12-05 | 12,285,900 | 20.46 | 20.76 | 20.36 | 20.71 | 00:00:00 | | 2016-12-06 | 7,724,300 | 20.72 | 20.86 | 20.61 | 20.81 | 00:00:00 | | 2016-12-07 | 11,412,500 | 20.70 | 20.78 | 20.36 | 20.61 | 00:00:00 | | 2016-12-08 | 8,716,300 | 20.60 | 20.77 | 20.37 | 20.61 | 00:00:00 | | 2016-12-09 | 6,246,700 | 20.69 | 20.96 | 20.69 | 20.81 | 00:00:00 | | 2016-12-12 | 7,306,200 | 20.85 | 21.28 | 20.81 | 21.09 | 00:00:00 | | 2016-12-13 | 7,894,100 | 21.10 | 21.37 | 21.04 | 21.34 | 00:00:00 | | 2016-12-14 | 7,801,100 | 21.39 | 21.60 | 21.15 | 21.21 | 00:00:00 | | 2016-12-15 | 5,104,500 | 21.20 | 21.30 | 21.03 | 21.26 | 00:00:00 | | 2016-12-16 | 10,347,600 | 21.33 | 21.52 | 21.29 | 21.40 | 00:00:00 | | 2016-12-19 | 7,837,900 | 21.40 | 21.58 | 21.34 | 21.47 | 00:00:00 | | 2016-12-20 | 7,514,100 | 21.46 | 21.57 | 21.33 | 21.53 | 00:00:00 | | 2016-12-21 | 5,764,800 | 21.58 | 21.60 | 21.41 | 21.48 | 00:00:00 | | 2016-12-22 | 5,825,500 | 21.44 | 21.68 | 21.32 | 21.66 | 00:00:00 | | 2016-12-23 | 4,585,600 | 21.68 | 21.93 | 21.63 | 21.81 | 00:00:00 | | 2016-12-27 | 3,371,100 | 21.86 | 21.94 | 21.75 | 21.76 | 00:00:00 | | 2016-12-28 | 3,488,600 | 21.77 | 21.81 | 21.58 | 21.62 | 00:00:00 | | 2016-12-29 | 3,749,900 | 21.65 | 21.86 | 21.64 | 21.70 | 00:00:00 | | 2016-12-30 | 4,270,800 | 21.77 | 21.81 | 21.56 | 21.63 | 00:00:00 | | 2017-01-03 | 6,822,400 | 21.72 | 21.92 | 21.66 | 21.88 | 00:00:00 | | 2017-01-04 | 6,444,400 | 21.96 | 22.11 | 21.78 | 22.08 | 00:00:00 | | 2017-01-05 | 5,990,600 | 22.13 | 22.22 | 22.01 | 22.05 | 00:00:00 | | 2017-01-06 | 7,549,400 | 22.10 | 22.17 | 21.95 | 22.15 | 00:00:00 | | 2017-01-09 | 5,602,400 | 22.20 | 22.27 | 22.11 | 22.19 | 00:00:00 | | 2017-01-10 | 24,092,500 | 22.25 | 23.85 | 22.19 | 23.61 | 00:00:00 | | 2017-01-11 | 12,110,600 | 23.50 | 23.59 | 22.94 | 23.31 | 00:00:00 | | 2017-01-12 | 7,409,100 | 23.24 | 23.53 | 23.03 | 23.52 | 00:00:00 | | 2017-01-13 | 9,485,500 | 23.51 | 23.91 | 23.45 | 23.82 | 00:00:00 | | 2017-01-17 | 8,441,800 | 23.66 | 23.96 | 23.63 | 23.90 | 00:00:00 | | 2017-01-18 | 5,890,300 | 23.91 | 23.97 | 23.83 | 23.92 | 00:00:00 | | 2017-01-19 | 7,661,200 | 23.84 | 23.99 | 23.71 | 23.88 | 00:00:00 | | 2017-01-20 | 8,479,400 | 23.93 | 24.04 | 23.60 | 23.90 | 00:00:00 | | 2017-01-23 | 6,994,500 | 23.79 | 23.88 | 23.54 | 23.68 | 00:00:00 | | 2017-01-24 | 6,188,200 | 23.71 | 23.74 | 23.48 | 23.54 | 00:00:00 | | 2017-01-25 | 9,113,300 | 23.59 | 23.78 | 23.54 | 23.58 | 00:00:00 | | 2017-01-26 | 4,715,600 | 23.61 | 23.68 | 23.39 | 23.42 | 00:00:00 | | 2017-01-27 | 6,275,900 | 23.54 | 23.93 | 23.48 | 23.87 | 00:00:00 | | 2017-01-30 | 9,355,900 | 23.79 | 23.92 | 23.60 | 23.85 | 00:00:00 | | 2017-01-31 | 6,486,000 | 23.76 | 24.07 | 23.69 | 24.06 | 00:00:00 | | 2017-02-01 | 13,128,900 | 24.00 | 24.18 | 23.77 | 23.96 | 00:00:00 | | 2017-02-02 | 19,389,200 | 24.40 | 25.24 | 24.37 | 25.10 | 00:00:00 | | 2017-02-03 | 10,992,000 | 25.19 | 25.26 | 24.80 | 25.22 | 00:00:00 | | 2017-02-06 | 8,114,400 | 25.09 | 25.18 | 24.85 | 25.14 | 00:00:00 | | 2017-02-07 | 6,865,900 | 25.23 | 25.38 | 25.06 | 25.23 | 00:00:00 | | 2017-02-08 | 7,253,200 | 25.20 | 25.32 | 25.15 | 25.24 | 00:00:00 | | 2017-02-09 | 5,370,200 | 25.19 | 25.45 | 25.16 | 25.34 | 00:00:00 | | 2017-02-10 | 4,942,200 | 25.36 | 25.43 | 25.20 | 25.20 | 00:00:00 | | 2017-02-13 | 8,187,000 | 25.24 | 25.33 | 25.06 | 25.30 | 00:00:00 | | 2017-02-14 | 8,874,000 | 25.20 | 25.29 | 24.98 | 25.18 | 00:00:00 | | 2017-02-15 | 9,348,100 | 25.16 | 25.65 | 25.16 | 25.41 | 00:00:00 | | 2017-02-16 | 6,756,900 | 25.43 | 25.52 | 25.13 | 25.36 | 00:00:00 | | 2017-02-17 | 7,348,800 | 25.27 | 25.40 | 25.16 | 25.39 | 00:00:00 | | 2017-02-21 | 7,232,400 | 25.51 | 25.58 | 25.26 | 25.28 | 00:00:00 | | 2017-02-22 | 7,950,800 | 25.28 | 25.39 | 25.11 | 25.16 | 00:00:00 | | 2017-02-23 | 41,278,600 | 23.37 | 24.63 | 23.29 | 24.48 | 00:00:00 | | 2017-02-24 | 13,476,200 | 24.46 | 24.89 | 24.43 | 24.78 | 00:00:00 | | 2017-02-27 | 8,863,900 | 24.56 | 24.90 | 24.53 | 24.81 | 00:00:00 | | 2017-02-28 | 8,431,800 | 24.77 | 24.78 | 24.54 | 24.55 | 00:00:00 | | 2017-03-01 | 9,006,100 | 24.79 | 25.03 | 24.67 | 24.96 | 00:00:00 | | 2017-03-02 | 7,144,200 | 24.98 | 25.16 | 24.89 | 25.00 | 00:00:00 | | 2017-03-03 | 6,655,800 | 25.09 | 25.13 | 24.83 | 24.98 | 00:00:00 | | 2017-03-06 | 5,729,000 | 24.82 | 24.90 | 24.74 | 24.76 | 00:00:00 | | 2017-03-07 | 8,072,400 | 24.61 | 24.73 | 24.46 | 24.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
