|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,910,000 | 39.38 | 39.46 | 38.57 | 39.05 | 00:00:00 | | 2002-11-15 | 4,263,600 | 39.00 | 39.99 | 38.96 | 39.75 | 00:00:00 | | 2002-11-18 | 3,295,200 | 39.65 | 40.10 | 39.60 | 39.77 | 00:00:00 | | 2002-11-19 | 3,615,400 | 39.77 | 40.16 | 39.69 | 40.00 | 00:00:00 | | 2002-11-20 | 4,401,200 | 39.85 | 40.90 | 39.42 | 40.65 | 00:00:00 | | 2002-11-21 | 4,292,000 | 40.85 | 41.47 | 40.25 | 41.09 | 00:00:00 | | 2002-11-22 | 8,031,200 | 41.00 | 41.25 | 39.61 | 39.96 | 00:00:00 | | 2002-11-25 | 3,206,200 | 39.75 | 40.00 | 39.58 | 40.00 | 00:00:00 | | 2002-11-26 | 4,918,000 | 39.94 | 39.96 | 39.14 | 39.20 | 00:00:00 | | 2002-11-27 | 9,441,800 | 39.45 | 41.94 | 39.35 | 41.90 | 00:00:00 | | 2002-11-29 | 2,668,200 | 41.98 | 42.30 | 41.66 | 42.00 | 00:00:00 | | 2002-12-02 | 4,308,400 | 42.01 | 43.00 | 42.01 | 42.79 | 00:00:00 | | 2002-12-03 | 3,383,600 | 42.56 | 42.56 | 41.77 | 42.22 | 00:00:00 | | 2002-12-04 | 2,713,800 | 42.65 | 43.57 | 42.02 | 43.18 | 00:00:00 | | 2002-12-05 | 4,069,000 | 43.10 | 43.65 | 42.76 | 43.44 | 00:00:00 | | 2002-12-06 | 5,307,600 | 42.95 | 43.50 | 42.25 | 42.74 | 00:00:00 | | 2002-12-09 | 3,643,000 | 42.58 | 43.68 | 42.30 | 42.51 | 00:00:00 | | 2002-12-10 | 4,998,400 | 42.52 | 42.52 | 41.01 | 42.40 | 00:00:00 | | 2002-12-11 | 2,909,400 | 41.86 | 42.26 | 41.65 | 42.22 | 00:00:00 | | 2002-12-12 | 2,180,800 | 42.22 | 42.44 | 41.38 | 42.20 | 00:00:00 | | 2002-12-13 | 2,331,000 | 42.10 | 42.10 | 41.55 | 41.75 | 00:00:00 | | 2002-12-16 | 2,756,800 | 41.75 | 43.13 | 41.56 | 43.13 | 00:00:00 | | 2002-12-17 | 2,461,800 | 43.00 | 43.14 | 41.56 | 42.67 | 00:00:00 | | 2002-12-18 | 2,628,000 | 42.28 | 43.26 | 42.08 | 43.25 | 00:00:00 | | 2002-12-19 | 3,936,200 | 43.19 | 43.94 | 43.01 | 43.70 | 00:00:00 | | 2002-12-20 | 4,228,600 | 43.80 | 44.23 | 43.34 | 44.18 | 00:00:00 | | 2002-12-23 | 3,322,600 | 43.91 | 44.30 | 43.78 | 44.21 | 00:00:00 | | 2002-12-24 | 934,800 | 44.21 | 44.21 | 43.77 | 43.86 | 00:00:00 | | 2002-12-26 | 1,590,400 | 43.86 | 43.90 | 43.21 | 43.34 | 00:00:00 | | 2002-12-27 | 2,559,200 | 43.15 | 43.19 | 42.07 | 42.08 | 00:00:00 | | 2002-12-30 | 4,170,800 | 41.90 | 42.64 | 41.65 | 42.34 | 00:00:00 | | 2002-12-31 | 3,451,400 | 42.34 | 42.98 | 42.01 | 42.52 | 00:00:00 | | 2003-01-02 | 6,040,000 | 42.72 | 43.00 | 41.68 | 42.99 | 00:00:00 | | 2003-01-03 | 7,762,800 | 43.20 | 44.27 | 42.82 | 43.80 | 00:00:00 | | 2003-01-06 | 5,512,000 | 43.80 | 44.69 | 43.80 | 44.67 | 00:00:00 | | 2003-01-07 | 4,134,600 | 44.67 | 44.92 | 44.31 | 44.92 | 00:00:00 | | 2003-01-08 | 3,981,600 | 44.91 | 44.92 | 43.95 | 44.19 | 00:00:00 | | 2003-01-09 | 2,718,800 | 44.20 | 44.82 | 44.19 | 44.82 | 00:00:00 | | 2003-01-10 | 2,644,400 | 44.60 | 45.18 | 44.43 | 45.02 | 00:00:00 | | 2003-01-13 | 3,901,000 | 45.02 | 45.17 | 43.97 | 44.27 | 00:00:00 | | 2003-01-14 | 4,556,600 | 43.85 | 44.04 | 43.31 | 43.40 | 00:00:00 | | 2003-01-15 | 6,767,000 | 43.40 | 43.76 | 43.12 | 43.74 | 00:00:00 | | 2003-01-16 | 6,262,600 | 43.75 | 45.20 | 43.75 | 45.17 | 00:00:00 | | 2003-01-17 | 7,138,200 | 45.10 | 45.95 | 44.90 | 45.77 | 00:00:00 | | 2003-01-21 | 15,206,200 | 46.50 | 46.81 | 43.74 | 44.06 | 00:00:00 | | 2003-01-22 | 13,632,400 | 44.80 | 45.99 | 44.55 | 45.00 | 00:00:00 | | 2003-01-23 | 5,252,600 | 45.24 | 45.24 | 44.65 | 44.88 | 00:00:00 | | 2003-01-24 | 3,770,200 | 44.90 | 44.98 | 43.72 | 43.77 | 00:00:00 | | 2003-01-27 | 8,739,600 | 42.65 | 43.10 | 41.60 | 41.70 | 00:00:00 | | 2003-01-28 | 9,343,600 | 42.10 | 42.19 | 40.01 | 41.00 | 00:00:00 | | 2003-01-29 | 9,566,800 | 40.25 | 41.08 | 39.75 | 40.86 | 00:00:00 | | 2003-01-30 | 13,357,200 | 40.87 | 40.87 | 38.20 | 39.75 | 00:00:00 | | 2003-01-31 | 5,921,600 | 39.31 | 40.70 | 39.31 | 40.45 | 00:00:00 | | 2003-02-03 | 4,526,200 | 40.70 | 41.10 | 40.25 | 41.02 | 00:00:00 | | 2003-02-04 | 3,641,000 | 41.02 | 41.07 | 40.20 | 41.07 | 00:00:00 | | 2003-02-05 | 6,674,800 | 41.07 | 42.50 | 39.48 | 40.47 | 00:00:00 | | 2003-02-06 | 3,914,400 | 40.48 | 40.70 | 39.88 | 40.70 | 00:00:00 | | 2003-02-07 | 4,049,200 | 40.77 | 40.77 | 40.39 | 40.52 | 00:00:00 | | 2003-02-10 | 3,313,200 | 40.52 | 40.55 | 39.79 | 40.15 | 00:00:00 | | 2003-02-11 | 3,619,400 | 40.20 | 40.59 | 39.65 | 39.67 | 00:00:00 | | 2003-02-12 | 4,582,000 | 39.90 | 40.15 | 39.60 | 39.95 | 00:00:00 | | 2003-02-13 | 5,425,000 | 39.90 | 40.18 | 39.77 | 39.98 | 00:00:00 | | 2003-02-14 | 3,043,200 | 40.00 | 40.95 | 39.62 | 40.95 | 00:00:00 | | 2003-02-18 | 3,292,800 | 41.05 | 42.16 | 41.05 | 41.85 | 00:00:00 | | 2003-02-19 | 2,857,800 | 41.95 | 41.96 | 41.60 | 41.79 | 00:00:00 | | 2003-02-20 | 4,428,200 | 42.20 | 42.75 | 42.15 | 42.39 | 00:00:00 | | 2003-02-21 | 4,217,000 | 42.34 | 43.20 | 41.85 | 42.96 | 00:00:00 | | 2003-02-24 | 4,128,800 | 42.81 | 42.98 | 42.38 | 42.52 | 00:00:00 | | 2003-02-25 | 3,528,600 | 42.44 | 43.56 | 42.27 | 43.56 | 00:00:00 | | 2003-02-26 | 3,059,600 | 43.47 | 43.65 | 43.28 | 43.40 | 00:00:00 | | 2003-02-27 | 4,581,400 | 43.28 | 43.56 | 42.55 | 43.45 | 00:00:00 | | 2003-02-28 | 4,977,600 | 43.45 | 44.21 | 43.10 | 44.17 | 00:00:00 | | 2003-03-03 | 3,405,600 | 44.30 | 44.94 | 43.08 | 43.08 | 00:00:00 | | 2003-03-04 | 3,167,400 | 43.21 | 43.55 | 42.67 | 42.72 | 00:00:00 | | 2003-03-05 | 2,931,400 | 43.00 | 43.73 | 42.56 | 43.64 | 00:00:00 | | 2003-03-06 | 9,250,400 | 43.65 | 43.65 | 41.50 | 42.17 | 00:00:00 | | 2003-03-07 | 6,286,400 | 42.18 | 42.48 | 41.76 | 42.06 | 00:00:00 | | 2003-03-10 | 2,461,400 | 41.98 | 42.08 | 41.49 | 41.56 | 00:00:00 | | 2003-03-11 | 4,103,400 | 42.05 | 42.35 | 41.50 | 41.62 | 00:00:00 | | 2003-03-12 | 3,090,800 | 41.58 | 42.04 | 41.28 | 41.50 | 00:00:00 | | 2003-03-13 | 7,121,800 | 42.40 | 44.05 | 42.34 | 44.05 | 00:00:00 | | 2003-03-14 | 3,460,600 | 44.00 | 44.23 | 43.26 | 43.55 | 00:00:00 | | 2003-03-17 | 5,634,400 | 43.73 | 45.98 | 43.73 | 45.97 | 00:00:00 | | 2003-03-18 | 4,679,800 | 45.98 | 46.70 | 45.37 | 45.97 | 00:00:00 | | 2003-03-19 | 3,606,200 | 46.12 | 46.37 | 45.60 | 46.37 | 00:00:00 | | 2003-03-20 | 4,652,200 | 45.75 | 47.21 | 45.68 | 46.82 | 00:00:00 | | 2003-03-21 | 6,010,200 | 47.10 | 47.55 | 46.90 | 47.40 | 00:00:00 | | 2003-03-24 | 4,309,600 | 45.90 | 46.23 | 45.64 | 45.68 | 00:00:00 | | 2003-03-25 | 3,843,800 | 45.35 | 46.25 | 45.30 | 45.95 | 00:00:00 | | 2003-03-26 | 15,837,400 | 44.35 | 44.40 | 42.60 | 43.25 | 00:00:00 | | 2003-03-27 | 7,645,600 | 43.20 | 43.50 | 42.71 | 42.95 | 00:00:00 | | 2003-03-28 | 13,995,400 | 42.90 | 42.90 | 40.55 | 41.86 | 00:00:00 | | 2003-03-31 | 10,257,400 | 41.86 | 41.86 | 40.75 | 40.76 | 00:00:00 | | 2003-04-01 | 5,774,800 | 41.10 | 41.71 | 40.76 | 41.71 | 00:00:00 | | 2003-04-02 | 5,061,800 | 41.80 | 43.00 | 41.80 | 42.47 | 00:00:00 | | 2003-04-03 | 4,318,400 | 43.00 | 43.60 | 41.72 | 42.80 | 00:00:00 | | 2003-04-04 | 4,869,400 | 42.80 | 42.90 | 41.15 | 41.25 | 00:00:00 | | 2003-04-07 | 4,929,800 | 41.80 | 42.93 | 41.80 | 41.96 | 00:00:00 | | 2003-04-08 | 4,125,600 | 41.96 | 42.87 | 41.85 | 42.66 | 00:00:00 | | 2003-04-09 | 4,377,000 | 42.84 | 43.89 | 42.51 | 43.08 | 00:00:00 | | 2003-04-10 | 3,305,800 | 43.55 | 43.58 | 42.77 | 43.25 | 00:00:00 | | 2003-04-11 | 3,335,800 | 43.25 | 43.65 | 42.60 | 42.90 | 00:00:00 | | 2003-04-14 | 3,194,000 | 42.90 | 43.00 | 42.15 | 42.72 | 00:00:00 | | 2003-04-15 | 4,603,400 | 42.60 | 43.11 | 42.02 | 43.11 | 00:00:00 | | 2003-04-16 | 4,055,000 | 43.25 | 43.49 | 42.42 | 42.76 | 00:00:00 | | 2003-04-17 | 7,350,200 | 42.35 | 42.45 | 40.99 | 42.19 | 00:00:00 | | 2003-04-21 | 4,902,800 | 42.20 | 42.30 | 40.78 | 41.68 | 00:00:00 | | 2003-04-22 | 9,639,800 | 41.69 | 42.36 | 40.54 | 42.21 | 00:00:00 | | 2003-04-23 | 6,359,000 | 43.00 | 43.70 | 42.49 | 43.63 | 00:00:00 | | 2003-04-24 | 7,167,000 | 42.90 | 43.90 | 42.80 | 43.66 | 00:00:00 | | 2003-04-25 | 3,978,400 | 43.65 | 43.65 | 42.75 | 42.91 | 00:00:00 | | 2003-04-28 | 4,349,400 | 43.00 | 43.30 | 42.80 | 43.14 | 00:00:00 | | 2003-04-29 | 3,861,400 | 43.65 | 43.82 | 42.90 | 43.56 | 00:00:00 | | 2003-04-30 | 5,488,600 | 43.50 | 43.50 | 42.90 | 43.05 | 00:00:00 | | 2003-05-01 | 4,464,200 | 43.40 | 44.01 | 42.90 | 43.62 | 00:00:00 | | 2003-05-02 | 8,449,800 | 43.65 | 46.18 | 43.47 | 45.88 | 00:00:00 | | 2003-05-05 | 5,496,400 | 46.45 | 46.94 | 45.72 | 45.87 | 00:00:00 | | 2003-05-06 | 7,141,200 | 46.30 | 47.20 | 45.86 | 46.51 | 00:00:00 | | 2003-05-07 | 4,141,200 | 46.50 | 46.98 | 45.60 | 45.93 | 00:00:00 | | 2003-05-08 | 5,363,400 | 45.70 | 46.27 | 45.35 | 46.11 | 00:00:00 | | 2003-05-09 | 5,686,600 | 46.28 | 46.93 | 45.75 | 46.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
