|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,327,400 | 17.80 | 18.03 | 17.61 | 17.70 | 00:00:00 | | 2001-06-08 | 1,059,000 | 17.65 | 17.70 | 17.50 | 17.53 | 00:00:00 | | 2001-06-11 | 1,360,000 | 17.80 | 17.94 | 17.36 | 17.36 | 00:00:00 | | 2001-06-12 | 2,321,600 | 17.20 | 18.05 | 17.20 | 17.72 | 00:00:00 | | 2001-06-13 | 1,032,400 | 17.95 | 17.95 | 17.50 | 17.57 | 00:00:00 | | 2001-06-14 | 1,346,400 | 17.58 | 17.71 | 17.22 | 17.36 | 00:00:00 | | 2001-06-15 | 2,981,200 | 17.18 | 17.60 | 17.10 | 17.14 | 00:00:00 | | 2001-06-18 | 1,703,600 | 17.08 | 17.21 | 16.95 | 17.17 | 00:00:00 | | 2001-06-19 | 1,880,200 | 17.10 | 17.35 | 16.88 | 17.03 | 00:00:00 | | 2001-06-20 | 3,184,400 | 17.10 | 18.78 | 17.05 | 18.40 | 00:00:00 | | 2001-06-21 | 2,075,800 | 18.20 | 18.39 | 17.90 | 18.05 | 00:00:00 | | 2001-06-22 | 1,344,200 | 18.01 | 18.20 | 17.58 | 17.72 | 00:00:00 | | 2001-06-25 | 887,200 | 17.90 | 18.00 | 17.52 | 17.64 | 00:00:00 | | 2001-06-26 | 1,074,800 | 17.65 | 17.85 | 17.55 | 17.81 | 00:00:00 | | 2001-06-27 | 709,600 | 17.75 | 17.80 | 17.55 | 17.71 | 00:00:00 | | 2001-06-28 | 1,411,600 | 17.70 | 18.18 | 17.30 | 17.51 | 00:00:00 | | 2001-06-29 | 5,201,200 | 17.50 | 17.87 | 17.00 | 17.00 | 00:00:00 | | 2001-07-02 | 2,276,600 | 17.21 | 17.64 | 17.15 | 17.56 | 00:00:00 | | 2001-07-03 | 1,253,400 | 17.35 | 17.48 | 17.15 | 17.44 | 00:00:00 | | 2001-07-05 | 2,438,000 | 17.40 | 17.61 | 17.33 | 17.38 | 00:00:00 | | 2001-07-06 | 1,820,000 | 17.48 | 17.83 | 17.17 | 17.17 | 00:00:00 | | 2001-07-09 | 1,652,800 | 17.17 | 17.68 | 17.03 | 17.51 | 00:00:00 | | 2001-07-10 | 2,319,200 | 17.55 | 17.70 | 17.36 | 17.47 | 00:00:00 | | 2001-07-11 | 3,121,200 | 17.48 | 18.16 | 17.44 | 17.96 | 00:00:00 | | 2001-07-12 | 1,340,200 | 18.10 | 18.14 | 17.55 | 17.78 | 00:00:00 | | 2001-07-13 | 1,130,000 | 17.85 | 18.16 | 17.80 | 17.99 | 00:00:00 | | 2001-07-16 | 1,484,600 | 18.00 | 18.17 | 17.85 | 18.02 | 00:00:00 | | 2001-07-17 | 1,089,600 | 18.12 | 18.15 | 17.90 | 17.98 | 00:00:00 | | 2001-07-18 | 1,895,000 | 17.80 | 18.20 | 17.70 | 17.97 | 00:00:00 | | 2001-07-19 | 2,813,000 | 18.05 | 18.60 | 17.95 | 18.01 | 00:00:00 | | 2001-07-20 | 2,037,800 | 18.10 | 18.40 | 18.00 | 18.26 | 00:00:00 | | 2001-07-23 | 907,800 | 18.25 | 18.44 | 17.95 | 18.00 | 00:00:00 | | 2001-07-24 | 923,400 | 18.00 | 18.35 | 17.81 | 18.00 | 00:00:00 | | 2001-07-25 | 960,800 | 18.00 | 18.48 | 17.92 | 18.48 | 00:00:00 | | 2001-07-26 | 1,415,600 | 18.35 | 18.68 | 17.90 | 18.15 | 00:00:00 | | 2001-07-27 | 1,701,200 | 18.25 | 18.67 | 18.20 | 18.25 | 00:00:00 | | 2001-07-30 | 1,117,000 | 18.45 | 18.80 | 18.05 | 18.37 | 00:00:00 | | 2001-07-31 | 2,499,000 | 18.48 | 18.50 | 18.01 | 18.01 | 00:00:00 | | 2001-08-01 | 1,529,400 | 18.10 | 18.39 | 17.89 | 17.98 | 00:00:00 | | 2001-08-02 | 2,939,200 | 18.50 | 18.64 | 18.07 | 18.15 | 00:00:00 | | 2001-08-03 | 1,173,800 | 18.15 | 18.50 | 17.96 | 18.26 | 00:00:00 | | 2001-08-06 | 2,047,200 | 18.21 | 18.93 | 18.21 | 18.38 | 00:00:00 | | 2001-08-07 | 3,399,200 | 18.70 | 19.10 | 18.60 | 18.90 | 00:00:00 | | 2001-08-08 | 2,452,600 | 18.90 | 18.90 | 18.24 | 18.28 | 00:00:00 | | 2001-08-09 | 1,094,200 | 18.40 | 18.73 | 18.24 | 18.49 | 00:00:00 | | 2001-08-10 | 1,948,200 | 18.69 | 18.98 | 18.42 | 18.45 | 00:00:00 | | 2001-08-13 | 1,559,800 | 18.58 | 19.25 | 18.55 | 19.10 | 00:00:00 | | 2001-08-14 | 3,072,000 | 19.00 | 19.24 | 18.59 | 18.64 | 00:00:00 | | 2001-08-15 | 1,630,200 | 18.70 | 18.99 | 18.60 | 18.85 | 00:00:00 | | 2001-08-16 | 1,687,600 | 18.70 | 18.80 | 18.50 | 18.73 | 00:00:00 | | 2001-08-17 | 984,200 | 18.70 | 18.74 | 18.44 | 18.55 | 00:00:00 | | 2001-08-20 | 2,682,400 | 18.42 | 18.55 | 18.00 | 18.50 | 00:00:00 | | 2001-08-21 | 4,607,000 | 18.55 | 19.40 | 18.40 | 18.63 | 00:00:00 | | 2001-08-22 | 1,892,800 | 18.66 | 19.00 | 18.62 | 18.72 | 00:00:00 | | 2001-08-23 | 1,449,800 | 18.62 | 19.48 | 18.60 | 19.10 | 00:00:00 | | 2001-08-24 | 3,069,000 | 19.85 | 19.85 | 19.40 | 19.60 | 00:00:00 | | 2001-08-27 | 1,534,200 | 19.60 | 19.85 | 19.56 | 19.57 | 00:00:00 | | 2001-08-28 | 2,758,600 | 19.50 | 19.79 | 19.45 | 19.48 | 00:00:00 | | 2001-08-29 | 1,407,600 | 19.55 | 19.55 | 18.99 | 19.01 | 00:00:00 | | 2001-08-30 | 2,583,200 | 19.01 | 19.15 | 18.65 | 18.90 | 00:00:00 | | 2001-08-31 | 2,035,400 | 18.88 | 19.20 | 18.88 | 19.10 | 00:00:00 | | 2001-09-04 | 6,962,800 | 18.95 | 19.95 | 18.91 | 19.65 | 00:00:00 | | 2001-09-05 | 5,444,400 | 19.80 | 20.05 | 19.42 | 19.76 | 00:00:00 | | 2001-09-06 | 2,389,000 | 19.55 | 19.70 | 19.12 | 19.40 | 00:00:00 | | 2001-09-07 | 8,324,200 | 19.25 | 19.39 | 16.99 | 18.30 | 00:00:00 | | 2001-09-10 | 2,870,400 | 18.75 | 18.90 | 18.52 | 18.90 | 00:00:00 | | 2001-09-17 | 3,037,400 | 17.20 | 18.10 | 17.01 | 17.68 | 00:00:00 | | 2001-09-18 | 3,649,600 | 17.68 | 18.74 | 17.68 | 18.08 | 00:00:00 | | 2001-09-19 | 4,376,800 | 18.30 | 18.80 | 17.44 | 18.05 | 00:00:00 | | 2001-09-20 | 4,452,000 | 17.60 | 18.68 | 17.40 | 18.10 | 00:00:00 | | 2001-09-21 | 7,246,800 | 17.55 | 18.97 | 17.30 | 18.50 | 00:00:00 | | 2001-09-24 | 15,142,000 | 19.25 | 21.00 | 18.63 | 20.60 | 00:00:00 | | 2001-09-25 | 13,148,800 | 21.00 | 21.00 | 19.55 | 19.65 | 00:00:00 | | 2001-09-26 | 4,682,000 | 19.45 | 19.97 | 19.39 | 19.90 | 00:00:00 | | 2001-09-27 | 5,141,200 | 19.80 | 20.40 | 19.80 | 20.36 | 00:00:00 | | 2001-09-28 | 6,970,000 | 20.50 | 20.65 | 20.16 | 20.50 | 00:00:00 | | 2001-10-01 | 3,895,000 | 20.80 | 20.96 | 20.30 | 20.54 | 00:00:00 | | 2001-10-02 | 4,079,000 | 20.65 | 20.99 | 20.31 | 20.99 | 00:00:00 | | 2001-10-03 | 6,557,000 | 20.50 | 21.48 | 20.40 | 21.35 | 00:00:00 | | 2001-10-04 | 9,523,400 | 21.50 | 22.47 | 21.50 | 21.90 | 00:00:00 | | 2001-10-05 | 6,715,200 | 21.90 | 22.75 | 21.65 | 22.63 | 00:00:00 | | 2001-10-08 | 2,562,000 | 22.00 | 22.32 | 21.87 | 22.10 | 00:00:00 | | 2001-10-09 | 5,480,800 | 22.12 | 22.58 | 21.95 | 22.00 | 00:00:00 | | 2001-10-10 | 5,351,400 | 22.25 | 22.31 | 21.70 | 21.70 | 00:00:00 | | 2001-10-11 | 4,781,400 | 21.60 | 22.00 | 21.20 | 21.98 | 00:00:00 | | 2001-10-12 | 3,014,200 | 21.98 | 22.19 | 21.82 | 22.16 | 00:00:00 | | 2001-10-15 | 3,328,600 | 22.00 | 22.85 | 21.80 | 22.70 | 00:00:00 | | 2001-10-16 | 4,088,600 | 22.60 | 23.50 | 22.50 | 23.44 | 00:00:00 | | 2001-10-17 | 4,262,000 | 23.44 | 23.50 | 21.68 | 22.15 | 00:00:00 | | 2001-10-18 | 2,938,200 | 22.16 | 22.26 | 21.49 | 21.83 | 00:00:00 | | 2001-10-19 | 2,588,200 | 21.65 | 22.94 | 21.65 | 22.69 | 00:00:00 | | 2001-10-22 | 3,501,400 | 22.70 | 22.89 | 21.90 | 22.24 | 00:00:00 | | 2001-10-23 | 5,872,200 | 22.85 | 23.50 | 22.35 | 22.75 | 00:00:00 | | 2001-10-24 | 4,456,000 | 22.75 | 23.40 | 22.74 | 23.11 | 00:00:00 | | 2001-10-25 | 2,222,400 | 22.95 | 23.15 | 22.78 | 23.10 | 00:00:00 | | 2001-10-26 | 2,646,400 | 22.90 | 23.50 | 22.90 | 23.36 | 00:00:00 | | 2001-10-29 | 2,456,400 | 23.07 | 23.44 | 22.85 | 22.94 | 00:00:00 | | 2001-10-30 | 2,386,800 | 22.95 | 23.00 | 22.60 | 22.76 | 00:00:00 | | 2001-10-31 | 2,981,800 | 22.76 | 22.99 | 22.53 | 22.74 | 00:00:00 | | 2001-11-01 | 5,761,000 | 23.00 | 23.55 | 22.85 | 23.50 | 00:00:00 | | 2001-11-02 | 4,968,000 | 23.50 | 24.45 | 23.50 | 23.79 | 00:00:00 | | 2001-11-05 | 3,697,600 | 24.10 | 24.70 | 23.85 | 24.27 | 00:00:00 | | 2001-11-06 | 1,728,200 | 24.20 | 24.30 | 23.75 | 24.21 | 00:00:00 | | 2001-11-07 | 1,635,000 | 24.17 | 24.29 | 23.76 | 23.85 | 00:00:00 | | 2001-11-08 | 1,804,600 | 23.95 | 24.05 | 23.48 | 23.60 | 00:00:00 | | 2001-11-09 | 1,579,600 | 23.60 | 23.64 | 23.00 | 23.23 | 00:00:00 | | 2001-11-12 | 2,234,400 | 23.20 | 23.23 | 22.50 | 23.10 | 00:00:00 | | 2001-11-13 | 3,364,200 | 23.40 | 23.80 | 22.50 | 23.13 | 00:00:00 | | 2001-11-14 | 1,589,800 | 23.38 | 23.45 | 22.91 | 23.10 | 00:00:00 | | 2001-11-15 | 2,022,000 | 23.30 | 23.69 | 23.30 | 23.60 | 00:00:00 | | 2001-11-16 | 3,358,600 | 23.70 | 24.61 | 23.70 | 24.55 | 00:00:00 | | 2001-11-19 | 3,806,000 | 24.95 | 25.05 | 24.36 | 25.00 | 00:00:00 | | 2001-11-20 | 6,432,800 | 25.00 | 26.57 | 24.92 | 26.50 | 00:00:00 | | 2001-11-21 | 4,245,800 | 26.25 | 26.99 | 26.25 | 26.66 | 00:00:00 | | 2001-11-23 | 2,290,800 | 26.67 | 27.89 | 26.67 | 27.68 | 00:00:00 | | 2001-11-26 | 5,811,600 | 27.68 | 27.68 | 26.50 | 26.91 | 00:00:00 | | 2001-11-27 | 4,817,400 | 26.60 | 27.05 | 26.35 | 26.95 | 00:00:00 | | 2001-11-28 | 4,644,000 | 26.75 | 27.09 | 26.56 | 26.80 | 00:00:00 | | 2001-11-29 | 3,311,000 | 26.80 | 27.01 | 26.45 | 26.65 | 00:00:00 | | 2001-11-30 | 5,167,600 | 26.90 | 27.50 | 26.55 | 26.60 | 00:00:00 | | 2001-12-03 | 3,455,800 | 26.75 | 27.25 | 26.56 | 26.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
