|
 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 | | 2003-05-09 | 5,686,600 | 46.28 | 46.93 | 45.75 | 46.91 | 00:00:00 | | 2003-05-12 | 8,496,600 | 46.55 | 48.29 | 46.51 | 48.00 | 00:00:00 | | 2003-05-13 | 6,084,800 | 47.35 | 48.12 | 47.32 | 48.00 | 00:00:00 | | 2003-05-14 | 5,237,200 | 48.20 | 48.37 | 47.41 | 47.45 | 00:00:00 | | 2003-05-15 | 5,654,200 | 48.00 | 48.51 | 47.20 | 48.45 | 00:00:00 | | 2003-05-16 | 4,960,800 | 48.58 | 49.25 | 48.05 | 48.70 | 00:00:00 | | 2003-05-19 | 6,757,800 | 48.45 | 49.10 | 47.50 | 47.59 | 00:00:00 | | 2003-05-20 | 5,400,800 | 47.42 | 48.24 | 47.02 | 48.01 | 00:00:00 | | 2003-05-21 | 12,140,800 | 48.02 | 50.50 | 47.42 | 50.08 | 00:00:00 | | 2003-05-22 | 8,269,400 | 50.53 | 51.25 | 50.22 | 50.78 | 00:00:00 | | 2003-05-23 | 5,965,800 | 50.95 | 50.97 | 49.69 | 50.51 | 00:00:00 | | 2003-05-27 | 6,961,800 | 50.40 | 50.74 | 49.92 | 50.17 | 00:00:00 | | 2003-05-28 | 6,143,800 | 50.42 | 50.77 | 49.60 | 50.05 | 00:00:00 | | 2003-05-29 | 7,553,400 | 50.45 | 51.69 | 49.75 | 51.15 | 00:00:00 | | 2003-05-30 | 5,073,800 | 51.08 | 52.25 | 51.08 | 52.10 | 00:00:00 | | 2003-06-02 | 5,751,400 | 52.14 | 52.84 | 50.80 | 50.80 | 00:00:00 | | 2003-06-03 | 10,917,400 | 50.81 | 52.86 | 50.81 | 51.85 | 00:00:00 | | 2003-06-04 | 18,267,000 | 52.15 | 55.74 | 52.15 | 55.20 | 00:00:00 | | 2003-06-05 | 12,490,200 | 55.20 | 58.42 | 54.85 | 56.85 | 00:00:00 | | 2003-06-06 | 7,606,800 | 56.85 | 57.63 | 55.75 | 56.06 | 00:00:00 | | 2003-06-09 | 5,423,800 | 55.40 | 56.65 | 55.35 | 56.10 | 00:00:00 | | 2003-06-10 | 9,101,800 | 55.75 | 56.10 | 54.22 | 54.99 | 00:00:00 | | 2003-06-11 | 29,830,800 | 54.99 | 60.43 | 53.87 | 59.75 | 00:00:00 | | 2003-06-12 | 17,008,000 | 62.00 | 62.40 | 60.05 | 60.85 | 00:00:00 | | 2003-06-13 | 8,495,600 | 60.85 | 62.42 | 60.81 | 61.75 | 00:00:00 | | 2003-06-16 | 7,509,400 | 62.50 | 63.55 | 62.20 | 63.27 | 00:00:00 | | 2003-06-17 | 7,645,800 | 63.52 | 65.73 | 63.43 | 64.60 | 00:00:00 | | 2003-06-18 | 5,766,000 | 64.59 | 64.68 | 62.50 | 63.10 | 00:00:00 | | 2003-06-19 | 5,680,200 | 63.10 | 63.64 | 61.06 | 61.69 | 00:00:00 | | 2003-06-20 | 10,022,600 | 61.69 | 61.92 | 58.25 | 60.00 | 00:00:00 | | 2003-06-23 | 7,180,200 | 60.50 | 60.50 | 59.30 | 59.80 | 00:00:00 | | 2003-06-24 | 10,367,000 | 60.25 | 61.21 | 58.34 | 59.79 | 00:00:00 | | 2003-06-25 | 5,598,400 | 59.00 | 61.50 | 59.00 | 60.34 | 00:00:00 | | 2003-06-26 | 6,102,600 | 61.20 | 63.06 | 61.00 | 63.01 | 00:00:00 | | 2003-06-27 | 6,778,800 | 63.80 | 64.25 | 62.03 | 62.46 | 00:00:00 | | 2003-06-30 | 7,837,000 | 62.60 | 62.60 | 60.23 | 61.10 | 00:00:00 | | 2003-07-01 | 8,083,600 | 60.55 | 61.18 | 59.24 | 60.93 | 00:00:00 | | 2003-07-02 | 5,737,600 | 60.94 | 62.04 | 60.94 | 62.03 | 00:00:00 | | 2003-07-03 | 10,325,000 | 61.00 | 62.94 | 60.49 | 62.56 | 00:00:00 | | 2003-07-07 | 11,068,800 | 62.70 | 62.85 | 61.19 | 62.40 | 00:00:00 | | 2003-07-08 | 4,379,000 | 62.25 | 62.99 | 61.83 | 62.41 | 00:00:00 | | 2003-07-09 | 4,788,200 | 62.41 | 62.50 | 61.38 | 61.38 | 00:00:00 | | 2003-07-10 | 7,006,800 | 61.30 | 61.31 | 60.03 | 60.27 | 00:00:00 | | 2003-07-11 | 4,319,000 | 60.15 | 61.20 | 60.10 | 60.65 | 00:00:00 | | 2003-07-14 | 8,348,000 | 60.80 | 62.75 | 59.55 | 61.07 | 00:00:00 | | 2003-07-15 | 6,333,000 | 61.40 | 61.72 | 59.80 | 59.81 | 00:00:00 | | 2003-07-16 | 8,217,800 | 59.98 | 60.05 | 57.70 | 57.70 | 00:00:00 | | 2003-07-17 | 9,935,800 | 56.51 | 57.18 | 55.99 | 56.66 | 00:00:00 | | 2003-07-18 | 6,827,400 | 56.50 | 58.17 | 56.21 | 57.55 | 00:00:00 | | 2003-07-21 | 6,505,800 | 57.55 | 58.60 | 56.75 | 57.85 | 00:00:00 | | 2003-07-22 | 4,983,200 | 58.10 | 58.71 | 57.65 | 57.75 | 00:00:00 | | 2003-07-23 | 5,889,200 | 58.00 | 59.14 | 56.75 | 58.32 | 00:00:00 | | 2003-07-24 | 5,251,000 | 58.32 | 60.30 | 58.32 | 59.00 | 00:00:00 | | 2003-07-25 | 6,344,000 | 59.01 | 61.19 | 59.00 | 60.80 | 00:00:00 | | 2003-07-28 | 5,042,400 | 60.80 | 61.88 | 60.44 | 61.56 | 00:00:00 | | 2003-07-29 | 11,616,400 | 63.25 | 64.71 | 63.05 | 63.80 | 00:00:00 | | 2003-07-30 | 6,771,200 | 63.00 | 64.34 | 63.00 | 63.60 | 00:00:00 | | 2003-07-31 | 5,017,000 | 63.59 | 64.25 | 63.10 | 63.23 | 00:00:00 | | 2003-08-01 | 5,541,200 | 63.08 | 64.82 | 62.90 | 63.84 | 00:00:00 | | 2003-08-04 | 4,342,200 | 63.70 | 64.45 | 63.01 | 64.22 | 00:00:00 | | 2003-08-05 | 4,386,600 | 64.22 | 64.47 | 63.67 | 64.10 | 00:00:00 | | 2003-08-06 | 4,070,200 | 64.01 | 64.02 | 63.00 | 63.20 | 00:00:00 | | 2003-08-07 | 4,679,000 | 62.90 | 63.38 | 62.56 | 63.03 | 00:00:00 | | 2003-08-08 | 3,906,600 | 63.20 | 64.81 | 63.20 | 64.23 | 00:00:00 | | 2003-08-11 | 4,612,000 | 64.48 | 65.26 | 64.23 | 65.14 | 00:00:00 | | 2003-08-12 | 8,839,000 | 65.15 | 65.98 | 63.48 | 63.50 | 00:00:00 | | 2003-08-13 | 11,362,800 | 62.00 | 63.05 | 61.90 | 62.10 | 00:00:00 | | 2003-08-14 | 6,114,200 | 62.11 | 62.97 | 62.08 | 62.45 | 00:00:00 | | 2003-08-15 | 3,903,800 | 62.45 | 63.60 | 62.30 | 63.25 | 00:00:00 | | 2003-08-18 | 3,466,600 | 63.85 | 64.59 | 63.60 | 64.17 | 00:00:00 | | 2003-08-19 | 4,012,000 | 65.17 | 66.00 | 64.16 | 64.95 | 00:00:00 | | 2003-08-20 | 4,684,800 | 65.15 | 65.18 | 64.20 | 64.55 | 00:00:00 | | 2003-08-21 | 6,249,800 | 64.84 | 66.63 | 64.66 | 66.50 | 00:00:00 | | 2003-08-22 | 4,655,200 | 66.65 | 67.18 | 65.53 | 65.61 | 00:00:00 | | 2003-08-25 | 3,021,600 | 65.30 | 65.86 | 64.90 | 65.75 | 00:00:00 | | 2003-08-26 | 2,871,000 | 65.75 | 65.99 | 64.97 | 65.38 | 00:00:00 | | 2003-08-27 | 9,181,800 | 64.36 | 64.62 | 63.07 | 63.25 | 00:00:00 | | 2003-08-28 | 3,906,000 | 63.58 | 63.84 | 62.53 | 62.69 | 00:00:00 | | 2003-08-29 | 20,489,800 | 62.25 | 62.32 | 58.90 | 60.10 | 00:00:00 | | 2003-09-02 | 7,564,600 | 60.65 | 62.10 | 60.62 | 61.50 | 00:00:00 | | 2003-09-03 | 6,334,400 | 61.55 | 61.65 | 60.00 | 60.00 | 00:00:00 | | 2003-09-04 | 14,742,000 | 60.01 | 60.01 | 58.00 | 58.68 | 00:00:00 | | 2003-09-05 | 9,303,000 | 58.68 | 60.10 | 58.46 | 58.97 | 00:00:00 | | 2003-09-08 | 9,322,200 | 57.90 | 59.59 | 57.25 | 59.10 | 00:00:00 | | 2003-09-09 | 12,077,400 | 58.65 | 59.09 | 57.20 | 57.90 | 00:00:00 | | 2003-09-10 | 12,659,600 | 56.60 | 58.80 | 56.09 | 58.00 | 00:00:00 | | 2003-09-11 | 12,661,000 | 59.05 | 60.74 | 58.42 | 60.00 | 00:00:00 | | 2003-09-12 | 13,800,600 | 60.70 | 62.00 | 60.55 | 61.40 | 00:00:00 | | 2003-09-15 | 28,311,800 | 66.99 | 67.50 | 65.86 | 66.02 | 00:00:00 | | 2003-09-16 | 25,820,200 | 66.40 | 67.30 | 65.27 | 66.50 | 00:00:00 | | 2003-09-17 | 8,077,800 | 66.51 | 67.31 | 66.46 | 67.08 | 00:00:00 | | 2003-09-18 | 9,021,400 | 66.70 | 68.56 | 66.69 | 68.15 | 00:00:00 | | 2003-09-19 | 8,141,600 | 68.15 | 68.74 | 67.85 | 68.41 | 00:00:00 | | 2003-09-22 | 6,056,800 | 67.70 | 68.23 | 66.55 | 67.12 | 00:00:00 | | 2003-09-23 | 7,186,200 | 66.52 | 66.90 | 65.51 | 65.59 | 00:00:00 | | 2003-09-24 | 7,475,400 | 65.56 | 66.12 | 64.70 | 65.00 | 00:00:00 | | 2003-09-25 | 6,280,200 | 64.90 | 65.30 | 64.06 | 64.81 | 00:00:00 | | 2003-09-26 | 8,211,200 | 64.50 | 64.60 | 63.60 | 63.75 | 00:00:00 | | 2003-09-29 | 8,364,600 | 63.75 | 64.15 | 62.60 | 63.42 | 00:00:00 | | 2003-09-30 | 7,655,200 | 63.25 | 64.53 | 63.25 | 63.80 | 00:00:00 | | 2003-10-01 | 6,973,800 | 63.90 | 65.79 | 63.69 | 65.79 | 00:00:00 | | 2003-10-02 | 4,426,800 | 65.54 | 66.09 | 64.90 | 65.80 | 00:00:00 | | 2003-10-03 | 7,468,600 | 65.80 | 67.25 | 65.75 | 66.32 | 00:00:00 | | 2003-10-06 | 5,416,400 | 66.31 | 66.32 | 64.35 | 65.18 | 00:00:00 | | 2003-10-07 | 12,512,600 | 63.11 | 63.31 | 62.50 | 62.96 | 00:00:00 | | 2003-10-08 | 5,322,400 | 63.14 | 63.61 | 62.88 | 62.99 | 00:00:00 | | 2003-10-09 | 5,374,200 | 63.37 | 63.93 | 63.03 | 63.60 | 00:00:00 | | 2003-10-10 | 4,174,200 | 63.55 | 63.62 | 63.06 | 63.38 | 00:00:00 | | 2003-10-13 | 5,343,000 | 63.60 | 63.98 | 62.11 | 62.17 | 00:00:00 | | 2003-10-14 | 5,347,000 | 62.53 | 63.90 | 62.24 | 63.83 | 00:00:00 | | 2003-10-15 | 6,202,000 | 64.10 | 65.09 | 63.63 | 64.75 | 00:00:00 | | 2003-10-16 | 3,767,000 | 64.75 | 64.91 | 64.40 | 64.81 | 00:00:00 | | 2003-10-17 | 4,276,800 | 64.90 | 64.90 | 62.90 | 63.48 | 00:00:00 | | 2003-10-20 | 4,100,200 | 64.00 | 64.00 | 62.49 | 63.60 | 00:00:00 | | 2003-10-21 | 3,480,400 | 63.60 | 65.93 | 63.60 | 63.84 | 00:00:00 | | 2003-10-22 | 5,244,400 | 64.40 | 64.99 | 64.15 | 64.54 | 00:00:00 | | 2003-10-23 | 4,873,200 | 64.60 | 65.31 | 64.15 | 65.23 | 00:00:00 | | 2003-10-24 | 3,440,200 | 64.43 | 64.66 | 63.87 | 64.57 | 00:00:00 | | 2003-10-27 | 3,632,200 | 64.80 | 65.63 | 64.57 | 65.50 | 00:00:00 | | 2003-10-28 | 3,826,400 | 65.50 | 65.71 | 64.61 | 64.61 | 00:00:00 | | 2003-10-29 | 15,343,200 | 65.30 | 68.15 | 65.28 | 67.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
