|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,455,800 | 26.75 | 27.25 | 26.56 | 26.83 | 00:00:00 | | 2001-12-04 | 2,770,800 | 26.98 | 27.05 | 26.55 | 26.80 | 00:00:00 | | 2001-12-05 | 5,998,800 | 26.80 | 27.24 | 26.36 | 26.50 | 00:00:00 | | 2001-12-06 | 4,983,000 | 26.55 | 26.60 | 25.90 | 26.26 | 00:00:00 | | 2001-12-07 | 12,024,000 | 26.70 | 26.70 | 24.45 | 25.15 | 00:00:00 | | 2001-12-10 | 6,253,400 | 25.10 | 26.03 | 25.00 | 25.57 | 00:00:00 | | 2001-12-11 | 3,336,400 | 25.85 | 26.33 | 25.70 | 25.90 | 00:00:00 | | 2001-12-12 | 2,535,000 | 25.65 | 25.80 | 25.02 | 25.17 | 00:00:00 | | 2001-12-13 | 1,534,200 | 24.77 | 25.45 | 24.65 | 24.99 | 00:00:00 | | 2001-12-14 | 3,709,000 | 24.60 | 24.86 | 24.00 | 24.86 | 00:00:00 | | 2001-12-17 | 3,544,200 | 24.95 | 25.10 | 24.85 | 25.00 | 00:00:00 | | 2001-12-18 | 2,091,800 | 25.15 | 25.15 | 24.15 | 24.57 | 00:00:00 | | 2001-12-19 | 2,576,200 | 24.35 | 24.81 | 23.80 | 24.66 | 00:00:00 | | 2001-12-20 | 2,162,600 | 24.58 | 24.66 | 24.07 | 24.46 | 00:00:00 | | 2001-12-21 | 5,175,600 | 24.65 | 25.00 | 23.85 | 24.80 | 00:00:00 | | 2001-12-24 | 964,200 | 25.00 | 25.00 | 24.80 | 24.91 | 00:00:00 | | 2001-12-26 | 1,301,800 | 24.92 | 24.98 | 24.60 | 24.64 | 00:00:00 | | 2001-12-27 | 1,943,000 | 24.60 | 24.90 | 23.97 | 24.40 | 00:00:00 | | 2001-12-28 | 1,598,800 | 24.40 | 24.77 | 24.31 | 24.59 | 00:00:00 | | 2001-12-31 | 2,362,200 | 24.59 | 24.61 | 24.12 | 24.12 | 00:00:00 | | 2002-01-02 | 7,152,600 | 23.80 | 24.00 | 22.15 | 22.75 | 00:00:00 | | 2002-01-03 | 6,767,200 | 22.90 | 22.90 | 21.82 | 22.21 | 00:00:00 | | 2002-01-04 | 6,517,800 | 22.15 | 22.85 | 22.12 | 22.71 | 00:00:00 | | 2002-01-07 | 4,785,200 | 22.71 | 23.05 | 22.71 | 23.00 | 00:00:00 | | 2002-01-08 | 3,277,400 | 22.73 | 23.00 | 22.36 | 22.96 | 00:00:00 | | 2002-01-09 | 5,730,200 | 22.75 | 22.90 | 22.49 | 22.75 | 00:00:00 | | 2002-01-10 | 2,267,600 | 22.25 | 22.59 | 22.13 | 22.34 | 00:00:00 | | 2002-01-11 | 1,479,400 | 22.30 | 22.49 | 22.21 | 22.39 | 00:00:00 | | 2002-01-14 | 1,981,600 | 22.30 | 22.40 | 21.89 | 22.05 | 00:00:00 | | 2002-01-15 | 3,660,200 | 22.05 | 22.85 | 21.91 | 22.68 | 00:00:00 | | 2002-01-16 | 13,693,200 | 21.40 | 22.00 | 20.48 | 21.38 | 00:00:00 | | 2002-01-17 | 7,212,000 | 21.35 | 22.44 | 21.01 | 21.34 | 00:00:00 | | 2002-01-18 | 2,264,400 | 21.10 | 21.33 | 20.75 | 21.11 | 00:00:00 | | 2002-01-22 | 6,130,000 | 21.15 | 22.29 | 21.14 | 22.00 | 00:00:00 | | 2002-01-23 | 3,504,600 | 22.00 | 22.09 | 21.77 | 21.85 | 00:00:00 | | 2002-01-24 | 3,674,000 | 22.40 | 22.48 | 21.95 | 22.18 | 00:00:00 | | 2002-01-25 | 3,837,800 | 22.40 | 22.65 | 22.18 | 22.20 | 00:00:00 | | 2002-01-28 | 2,431,600 | 22.15 | 22.25 | 21.85 | 22.04 | 00:00:00 | | 2002-01-29 | 3,256,400 | 22.05 | 22.05 | 21.38 | 21.80 | 00:00:00 | | 2002-01-30 | 2,211,400 | 22.05 | 22.52 | 21.75 | 22.05 | 00:00:00 | | 2002-01-31 | 1,573,400 | 22.05 | 22.56 | 22.05 | 22.47 | 00:00:00 | | 2002-02-01 | 19,704 | 11.10 | 11.45 | 11.05 | 11.08 | 00:00:00 | | 2002-02-04 | 1,991,600 | 21.88 | 22.05 | 21.37 | 21.51 | 00:00:00 | | 2002-02-05 | 2,047,800 | 21.30 | 22.16 | 21.30 | 21.94 | 00:00:00 | | 2002-02-06 | 3,349,800 | 22.00 | 22.55 | 21.80 | 21.94 | 00:00:00 | | 2002-02-07 | 1,890,800 | 21.60 | 22.16 | 21.55 | 21.73 | 00:00:00 | | 2002-02-08 | 7,459,400 | 23.25 | 23.99 | 22.95 | 23.47 | 00:00:00 | | 2002-02-11 | 4,383,800 | 23.65 | 23.95 | 23.59 | 23.65 | 00:00:00 | | 2002-02-12 | 4,631,200 | 23.65 | 23.70 | 22.88 | 23.59 | 00:00:00 | | 2002-02-13 | 5,892,200 | 23.70 | 24.08 | 23.60 | 23.70 | 00:00:00 | | 2002-02-14 | 6,221,200 | 24.00 | 25.06 | 24.00 | 24.75 | 00:00:00 | | 2002-02-15 | 2,931,000 | 25.00 | 25.05 | 24.65 | 24.87 | 00:00:00 | | 2002-02-19 | 3,906,800 | 24.79 | 25.10 | 24.45 | 24.69 | 00:00:00 | | 2002-02-20 | 2,942,600 | 24.60 | 24.75 | 23.89 | 24.57 | 00:00:00 | | 2002-02-21 | 3,338,200 | 24.25 | 24.60 | 23.44 | 23.54 | 00:00:00 | | 2002-02-22 | 3,540,400 | 23.00 | 23.73 | 23.00 | 23.34 | 00:00:00 | | 2002-02-25 | 4,835,800 | 23.64 | 23.64 | 22.55 | 22.76 | 00:00:00 | | 2002-02-26 | 9,247,400 | 22.00 | 22.50 | 21.75 | 22.25 | 00:00:00 | | 2002-02-27 | 3,139,000 | 22.50 | 22.87 | 22.34 | 22.87 | 00:00:00 | | 2002-02-28 | 2,721,800 | 22.95 | 23.30 | 22.28 | 22.36 | 00:00:00 | | 2002-03-01 | 3,814,400 | 22.60 | 23.29 | 22.35 | 23.24 | 00:00:00 | | 2002-03-04 | 2,801,600 | 23.60 | 23.75 | 22.73 | 23.05 | 00:00:00 | | 2002-03-05 | 5,346,000 | 23.05 | 23.05 | 21.65 | 21.65 | 00:00:00 | | 2002-03-06 | 3,833,000 | 22.00 | 22.30 | 21.85 | 22.00 | 00:00:00 | | 2002-03-07 | 5,540,800 | 22.00 | 22.45 | 21.42 | 21.62 | 00:00:00 | | 2002-03-08 | 3,082,600 | 22.00 | 22.40 | 21.61 | 22.40 | 00:00:00 | | 2002-03-11 | 5,099,200 | 22.60 | 23.06 | 22.17 | 23.00 | 00:00:00 | | 2002-03-12 | 6,027,400 | 23.15 | 23.86 | 23.15 | 23.86 | 00:00:00 | | 2002-03-13 | 3,655,400 | 23.70 | 24.34 | 23.46 | 23.91 | 00:00:00 | | 2002-03-14 | 2,366,200 | 23.85 | 24.10 | 23.25 | 23.44 | 00:00:00 | | 2002-03-15 | 5,178,600 | 23.70 | 24.21 | 23.65 | 24.06 | 00:00:00 | | 2002-03-18 | 3,393,800 | 24.40 | 24.91 | 24.12 | 24.34 | 00:00:00 | | 2002-03-19 | 6,603,600 | 24.00 | 25.50 | 23.60 | 24.65 | 00:00:00 | | 2002-03-20 | 2,759,400 | 24.50 | 24.98 | 24.36 | 24.68 | 00:00:00 | | 2002-03-21 | 4,005,400 | 24.65 | 25.00 | 24.64 | 24.70 | 00:00:00 | | 2002-03-22 | 6,641,600 | 25.25 | 25.36 | 24.66 | 24.75 | 00:00:00 | | 2002-03-25 | 4,720,600 | 24.80 | 24.85 | 24.36 | 24.47 | 00:00:00 | | 2002-03-26 | 2,773,000 | 24.20 | 24.55 | 24.20 | 24.40 | 00:00:00 | | 2002-03-27 | 3,325,200 | 24.15 | 24.87 | 24.15 | 24.78 | 00:00:00 | | 2002-03-28 | 7,923,400 | 24.54 | 25.48 | 24.54 | 25.09 | 00:00:00 | | 2002-04-01 | 1,428,200 | 25.00 | 25.00 | 24.35 | 24.79 | 00:00:00 | | 2002-04-02 | 2,247,600 | 24.70 | 25.20 | 24.40 | 24.91 | 00:00:00 | | 2002-04-03 | 1,918,400 | 24.91 | 24.91 | 24.32 | 24.54 | 00:00:00 | | 2002-04-04 | 2,863,600 | 24.45 | 24.65 | 24.28 | 24.49 | 00:00:00 | | 2002-04-05 | 1,967,000 | 24.49 | 24.58 | 24.29 | 24.35 | 00:00:00 | | 2002-04-08 | 2,476,200 | 24.35 | 24.70 | 24.26 | 24.45 | 00:00:00 | | 2002-04-09 | 1,080,000 | 24.38 | 24.70 | 24.20 | 24.62 | 00:00:00 | | 2002-04-10 | 2,116,000 | 24.65 | 25.15 | 24.50 | 24.84 | 00:00:00 | | 2002-04-11 | 1,995,800 | 24.84 | 25.50 | 24.75 | 25.31 | 00:00:00 | | 2002-04-12 | 4,402,800 | 25.85 | 26.38 | 25.65 | 26.00 | 00:00:00 | | 2002-04-15 | 7,945,200 | 25.90 | 26.60 | 25.70 | 26.25 | 00:00:00 | | 2002-04-16 | 2,654,400 | 26.20 | 26.35 | 25.86 | 26.02 | 00:00:00 | | 2002-04-17 | 13,353,400 | 26.50 | 26.50 | 24.65 | 24.89 | 00:00:00 | | 2002-04-18 | 2,903,200 | 25.00 | 25.25 | 24.75 | 25.14 | 00:00:00 | | 2002-04-19 | 2,758,800 | 25.35 | 25.48 | 24.75 | 25.26 | 00:00:00 | | 2002-04-22 | 2,969,400 | 24.75 | 24.96 | 24.50 | 24.59 | 00:00:00 | | 2002-04-23 | 2,229,000 | 24.70 | 24.85 | 24.52 | 24.57 | 00:00:00 | | 2002-04-24 | 3,118,800 | 24.70 | 24.85 | 24.30 | 24.40 | 00:00:00 | | 2002-04-25 | 2,069,800 | 24.45 | 24.70 | 24.04 | 24.64 | 00:00:00 | | 2002-04-26 | 1,535,600 | 25.00 | 25.05 | 24.50 | 24.69 | 00:00:00 | | 2002-04-29 | 3,111,200 | 24.55 | 24.58 | 24.07 | 24.23 | 00:00:00 | | 2002-04-30 | 2,058,000 | 24.23 | 24.99 | 23.93 | 24.92 | 00:00:00 | | 2002-05-01 | 2,066,000 | 24.83 | 25.16 | 24.60 | 25.16 | 00:00:00 | | 2002-05-02 | 3,784,600 | 25.15 | 26.00 | 24.90 | 25.00 | 00:00:00 | | 2002-05-03 | 1,453,000 | 25.25 | 25.25 | 24.70 | 24.78 | 00:00:00 | | 2002-05-06 | 1,942,600 | 24.70 | 24.70 | 24.20 | 24.28 | 00:00:00 | | 2002-05-07 | 2,222,600 | 24.48 | 24.85 | 24.24 | 24.68 | 00:00:00 | | 2002-05-08 | 2,604,600 | 24.93 | 25.25 | 24.80 | 25.20 | 00:00:00 | | 2002-05-09 | 1,837,200 | 25.02 | 25.25 | 24.75 | 24.91 | 00:00:00 | | 2002-05-10 | 2,425,400 | 24.92 | 25.45 | 24.81 | 24.90 | 00:00:00 | | 2002-05-13 | 1,085,400 | 24.90 | 25.08 | 24.80 | 24.92 | 00:00:00 | | 2002-05-14 | 1,693,400 | 24.95 | 25.25 | 24.68 | 25.13 | 00:00:00 | | 2002-05-15 | 1,289,600 | 24.98 | 25.14 | 24.89 | 24.94 | 00:00:00 | | 2002-05-16 | 4,214,600 | 24.90 | 25.71 | 24.07 | 25.32 | 00:00:00 | | 2002-05-17 | 3,306,800 | 25.34 | 25.74 | 25.17 | 25.60 | 00:00:00 | | 2002-05-20 | 4,190,200 | 25.55 | 26.53 | 25.22 | 26.30 | 00:00:00 | | 2002-05-21 | 3,728,200 | 26.67 | 26.81 | 26.31 | 26.73 | 00:00:00 | | 2002-05-22 | 5,724,600 | 26.42 | 26.42 | 25.83 | 26.15 | 00:00:00 | | 2002-05-23 | 4,353,200 | 26.65 | 27.55 | 26.35 | 27.53 | 00:00:00 | | 2002-05-24 | 5,077,800 | 27.40 | 27.70 | 26.60 | 26.95 | 00:00:00 | | 2002-05-28 | 3,736,600 | 26.80 | 26.86 | 26.18 | 26.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
