|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 3,736,600 | 26.80 | 26.86 | 26.18 | 26.61 | 00:00:00 | | 2002-05-29 | 6,808,600 | 26.65 | 27.97 | 26.65 | 27.14 | 00:00:00 | | 2002-05-30 | 5,203,800 | 27.00 | 27.43 | 26.80 | 27.40 | 00:00:00 | | 2002-05-31 | 5,137,400 | 27.25 | 27.91 | 27.10 | 27.85 | 00:00:00 | | 2002-06-03 | 3,098,800 | 27.75 | 27.85 | 26.85 | 27.19 | 00:00:00 | | 2002-06-04 | 3,725,600 | 27.05 | 27.30 | 26.06 | 26.55 | 00:00:00 | | 2002-06-05 | 4,158,800 | 26.52 | 27.16 | 26.16 | 26.40 | 00:00:00 | | 2002-06-06 | 1,647,400 | 26.50 | 26.55 | 25.85 | 26.29 | 00:00:00 | | 2002-06-07 | 2,401,400 | 26.29 | 26.29 | 25.70 | 26.02 | 00:00:00 | | 2002-06-10 | 2,219,400 | 26.05 | 26.55 | 25.95 | 26.35 | 00:00:00 | | 2002-06-11 | 3,669,400 | 26.30 | 26.65 | 25.50 | 26.00 | 00:00:00 | | 2002-06-12 | 5,072,000 | 25.55 | 25.60 | 24.45 | 25.12 | 00:00:00 | | 2002-06-13 | 11,551,600 | 25.00 | 27.55 | 24.90 | 26.86 | 00:00:00 | | 2002-06-14 | 5,795,400 | 26.75 | 27.48 | 25.70 | 27.25 | 00:00:00 | | 2002-06-17 | 6,492,200 | 27.65 | 28.59 | 27.41 | 28.39 | 00:00:00 | | 2002-06-18 | 4,024,800 | 28.39 | 28.83 | 28.20 | 28.75 | 00:00:00 | | 2002-06-19 | 5,859,800 | 28.75 | 30.04 | 28.40 | 29.51 | 00:00:00 | | 2002-06-20 | 12,168,200 | 31.70 | 32.50 | 31.19 | 31.65 | 00:00:00 | | 2002-06-21 | 6,482,200 | 31.10 | 31.55 | 30.84 | 31.07 | 00:00:00 | | 2002-06-24 | 4,483,000 | 30.70 | 32.00 | 30.00 | 31.53 | 00:00:00 | | 2002-06-25 | 4,462,800 | 31.50 | 31.51 | 30.60 | 30.89 | 00:00:00 | | 2002-06-26 | 7,105,400 | 30.89 | 31.80 | 30.06 | 31.67 | 00:00:00 | | 2002-06-27 | 6,310,400 | 32.15 | 32.15 | 30.22 | 30.85 | 00:00:00 | | 2002-06-28 | 6,676,600 | 30.75 | 30.76 | 29.32 | 29.32 | 00:00:00 | | 2002-07-01 | 4,706,400 | 29.55 | 29.90 | 28.64 | 28.73 | 00:00:00 | | 2002-07-02 | 3,702,400 | 28.98 | 28.98 | 27.93 | 28.00 | 00:00:00 | | 2002-07-03 | 3,695,600 | 27.60 | 29.20 | 27.60 | 28.45 | 00:00:00 | | 2002-07-05 | 1,262,400 | 29.00 | 29.40 | 28.56 | 29.35 | 00:00:00 | | 2002-07-08 | 3,608,600 | 29.00 | 29.30 | 28.50 | 28.51 | 00:00:00 | | 2002-07-09 | 6,384,200 | 28.51 | 29.20 | 27.70 | 27.87 | 00:00:00 | | 2002-07-10 | 3,777,600 | 27.86 | 27.90 | 26.30 | 26.60 | 00:00:00 | | 2002-07-11 | 5,753,200 | 26.58 | 27.11 | 25.61 | 27.08 | 00:00:00 | | 2002-07-12 | 4,185,000 | 27.08 | 27.80 | 26.77 | 27.12 | 00:00:00 | | 2002-07-15 | 7,410,000 | 27.40 | 27.45 | 24.62 | 26.60 | 00:00:00 | | 2002-07-16 | 5,057,200 | 26.10 | 27.50 | 26.04 | 26.99 | 00:00:00 | | 2002-07-17 | 6,279,200 | 27.87 | 28.20 | 26.30 | 26.93 | 00:00:00 | | 2002-07-18 | 3,355,000 | 27.10 | 27.17 | 25.75 | 26.00 | 00:00:00 | | 2002-07-19 | 3,649,800 | 26.00 | 26.00 | 24.69 | 24.70 | 00:00:00 | | 2002-07-22 | 4,653,200 | 24.70 | 25.75 | 24.27 | 24.40 | 00:00:00 | | 2002-07-23 | 5,559,600 | 24.22 | 24.45 | 23.00 | 23.30 | 00:00:00 | | 2002-07-24 | 8,113,000 | 24.00 | 27.19 | 23.90 | 27.10 | 00:00:00 | | 2002-07-25 | 8,521,600 | 26.90 | 29.00 | 26.50 | 28.27 | 00:00:00 | | 2002-07-26 | 4,748,800 | 28.35 | 28.64 | 27.49 | 27.65 | 00:00:00 | | 2002-07-29 | 3,377,000 | 28.50 | 29.52 | 28.28 | 29.50 | 00:00:00 | | 2002-07-30 | 9,365,200 | 29.25 | 29.35 | 26.50 | 28.67 | 00:00:00 | | 2002-07-31 | 4,616,600 | 29.00 | 29.99 | 28.50 | 29.99 | 00:00:00 | | 2002-08-01 | 4,490,800 | 29.72 | 29.90 | 27.58 | 28.19 | 00:00:00 | | 2002-08-02 | 2,121,000 | 28.30 | 28.40 | 27.26 | 27.90 | 00:00:00 | | 2002-08-05 | 2,877,400 | 28.20 | 28.25 | 26.82 | 27.00 | 00:00:00 | | 2002-08-06 | 3,247,800 | 27.00 | 27.70 | 26.94 | 27.06 | 00:00:00 | | 2002-08-07 | 2,351,200 | 27.87 | 27.90 | 26.62 | 27.85 | 00:00:00 | | 2002-08-08 | 3,432,600 | 28.28 | 29.60 | 27.62 | 29.40 | 00:00:00 | | 2002-08-09 | 3,367,800 | 29.40 | 29.69 | 29.00 | 29.63 | 00:00:00 | | 2002-08-12 | 2,627,800 | 28.72 | 29.22 | 28.30 | 29.01 | 00:00:00 | | 2002-08-13 | 2,740,600 | 29.00 | 29.00 | 27.60 | 27.65 | 00:00:00 | | 2002-08-14 | 3,616,400 | 27.66 | 28.29 | 26.56 | 27.91 | 00:00:00 | | 2002-08-15 | 4,331,800 | 28.45 | 28.85 | 27.00 | 27.52 | 00:00:00 | | 2002-08-16 | 3,734,000 | 27.52 | 28.59 | 27.35 | 28.36 | 00:00:00 | | 2002-08-19 | 2,271,000 | 28.15 | 28.60 | 27.93 | 28.18 | 00:00:00 | | 2002-08-20 | 2,083,600 | 28.10 | 28.70 | 28.05 | 28.18 | 00:00:00 | | 2002-08-21 | 3,005,600 | 30.00 | 30.00 | 27.55 | 28.10 | 00:00:00 | | 2002-08-22 | 3,091,000 | 28.15 | 29.10 | 28.06 | 28.75 | 00:00:00 | | 2002-08-23 | 3,617,200 | 28.75 | 29.62 | 28.67 | 29.32 | 00:00:00 | | 2002-08-26 | 2,143,800 | 29.38 | 29.45 | 28.70 | 29.25 | 00:00:00 | | 2002-08-27 | 2,486,200 | 29.30 | 29.75 | 29.15 | 29.29 | 00:00:00 | | 2002-08-28 | 2,923,000 | 29.27 | 29.40 | 28.75 | 28.94 | 00:00:00 | | 2002-08-29 | 3,327,600 | 28.55 | 29.00 | 28.30 | 28.72 | 00:00:00 | | 2002-08-30 | 1,797,000 | 28.55 | 29.50 | 28.53 | 29.15 | 00:00:00 | | 2002-09-03 | 2,801,000 | 27.53 | 28.85 | 27.53 | 27.71 | 00:00:00 | | 2002-09-04 | 3,034,400 | 27.75 | 28.34 | 27.46 | 28.14 | 00:00:00 | | 2002-09-05 | 2,765,600 | 28.02 | 28.20 | 27.70 | 27.91 | 00:00:00 | | 2002-09-06 | 4,056,600 | 28.50 | 28.60 | 27.92 | 28.52 | 00:00:00 | | 2002-09-09 | 6,882,800 | 28.53 | 29.89 | 28.53 | 29.75 | 00:00:00 | | 2002-09-10 | 3,997,000 | 29.75 | 30.21 | 29.37 | 30.16 | 00:00:00 | | 2002-09-11 | 3,265,200 | 30.30 | 30.84 | 30.10 | 30.70 | 00:00:00 | | 2002-09-12 | 4,221,000 | 30.55 | 30.80 | 29.73 | 30.40 | 00:00:00 | | 2002-09-13 | 2,643,800 | 30.07 | 30.20 | 29.74 | 30.18 | 00:00:00 | | 2002-09-16 | 3,003,400 | 30.18 | 31.00 | 30.16 | 30.70 | 00:00:00 | | 2002-09-17 | 3,197,600 | 31.15 | 31.20 | 30.06 | 30.32 | 00:00:00 | | 2002-09-18 | 5,092,200 | 29.50 | 29.70 | 28.88 | 28.93 | 00:00:00 | | 2002-09-19 | 3,603,000 | 28.75 | 29.98 | 28.73 | 29.06 | 00:00:00 | | 2002-09-20 | 4,076,800 | 29.06 | 29.33 | 28.40 | 29.30 | 00:00:00 | | 2002-09-23 | 2,589,600 | 28.80 | 29.55 | 28.80 | 29.34 | 00:00:00 | | 2002-09-24 | 3,597,400 | 29.34 | 29.34 | 28.50 | 28.78 | 00:00:00 | | 2002-09-25 | 6,928,200 | 29.20 | 30.18 | 29.20 | 30.06 | 00:00:00 | | 2002-09-26 | 10,850,200 | 30.11 | 31.35 | 29.64 | 29.99 | 00:00:00 | | 2002-09-27 | 6,691,800 | 29.99 | 31.80 | 29.90 | 31.48 | 00:00:00 | | 2002-09-30 | 5,706,600 | 31.05 | 31.70 | 30.10 | 31.56 | 00:00:00 | | 2002-10-01 | 5,252,200 | 31.80 | 32.28 | 31.20 | 32.28 | 00:00:00 | | 2002-10-02 | 25,402,600 | 37.00 | 37.00 | 35.00 | 35.60 | 00:00:00 | | 2002-10-03 | 10,406,600 | 35.00 | 35.33 | 34.15 | 34.39 | 00:00:00 | | 2002-10-04 | 7,493,200 | 34.51 | 35.40 | 34.51 | 35.14 | 00:00:00 | | 2002-10-07 | 6,166,600 | 35.60 | 36.00 | 35.00 | 35.06 | 00:00:00 | | 2002-10-08 | 6,501,800 | 35.70 | 35.70 | 34.94 | 35.20 | 00:00:00 | | 2002-10-09 | 4,148,400 | 35.21 | 35.75 | 35.00 | 35.43 | 00:00:00 | | 2002-10-10 | 6,332,600 | 35.25 | 37.00 | 34.75 | 36.83 | 00:00:00 | | 2002-10-11 | 8,026,800 | 37.00 | 37.13 | 35.63 | 36.29 | 00:00:00 | | 2002-10-14 | 3,900,200 | 35.70 | 36.34 | 35.61 | 36.08 | 00:00:00 | | 2002-10-15 | 5,115,400 | 36.35 | 36.70 | 34.97 | 35.19 | 00:00:00 | | 2002-10-16 | 5,018,800 | 35.25 | 36.10 | 35.13 | 35.60 | 00:00:00 | | 2002-10-17 | 4,992,200 | 36.50 | 36.61 | 36.10 | 36.40 | 00:00:00 | | 2002-10-18 | 3,719,400 | 36.35 | 36.49 | 35.60 | 36.10 | 00:00:00 | | 2002-10-21 | 3,533,800 | 36.00 | 36.55 | 35.87 | 36.50 | 00:00:00 | | 2002-10-22 | 7,402,000 | 36.50 | 36.73 | 34.85 | 36.05 | 00:00:00 | | 2002-10-23 | 17,027,400 | 37.00 | 38.60 | 37.00 | 38.15 | 00:00:00 | | 2002-10-24 | 8,841,800 | 38.70 | 39.26 | 38.30 | 38.75 | 00:00:00 | | 2002-10-25 | 5,959,400 | 38.60 | 38.85 | 38.04 | 38.10 | 00:00:00 | | 2002-10-28 | 4,993,800 | 38.20 | 38.39 | 36.75 | 37.51 | 00:00:00 | | 2002-10-29 | 3,976,200 | 37.95 | 37.95 | 36.81 | 37.45 | 00:00:00 | | 2002-10-30 | 3,015,000 | 37.40 | 38.14 | 37.35 | 37.93 | 00:00:00 | | 2002-10-31 | 4,828,800 | 37.75 | 38.24 | 37.16 | 37.63 | 00:00:00 | | 2002-11-01 | 5,164,800 | 37.45 | 38.60 | 37.30 | 38.40 | 00:00:00 | | 2002-11-04 | 4,553,800 | 38.50 | 39.10 | 38.20 | 38.80 | 00:00:00 | | 2002-11-05 | 6,128,200 | 39.11 | 40.18 | 38.56 | 40.12 | 00:00:00 | | 2002-11-06 | 5,434,000 | 39.65 | 40.22 | 39.12 | 39.51 | 00:00:00 | | 2002-11-07 | 3,499,200 | 39.52 | 39.73 | 38.90 | 39.17 | 00:00:00 | | 2002-11-08 | 2,157,000 | 39.00 | 39.45 | 38.52 | 38.89 | 00:00:00 | | 2002-11-11 | 2,167,200 | 38.33 | 39.19 | 38.30 | 39.00 | 00:00:00 | | 2002-11-12 | 3,022,200 | 39.10 | 39.80 | 38.80 | 39.25 | 00:00:00 | | 2002-11-13 | 3,278,600 | 38.65 | 39.78 | 38.65 | 39.24 | 00:00:00 | | 2002-11-14 | 3,910,000 | 39.38 | 39.46 | 38.57 | 39.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
