|
 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 | | 2003-10-29 | 15,343,200 | 65.30 | 68.15 | 65.28 | 67.85 | 00:00:00 | | 2003-10-30 | 6,055,600 | 68.16 | 68.17 | 67.44 | 67.81 | 00:00:00 | | 2003-10-31 | 3,863,200 | 67.80 | 68.06 | 66.80 | 67.72 | 00:00:00 | | 2003-11-03 | 5,177,400 | 67.52 | 68.94 | 67.32 | 68.50 | 00:00:00 | | 2003-11-04 | 3,438,800 | 67.90 | 68.80 | 67.40 | 67.70 | 00:00:00 | | 2003-11-05 | 6,218,400 | 68.25 | 69.80 | 68.22 | 69.72 | 00:00:00 | | 2003-11-06 | 5,051,000 | 34.96 | 35.76 | 34.92 | 35.71 | 00:00:00 | | 2003-11-07 | 4,215,800 | 36.00 | 36.01 | 34.55 | 34.55 | 00:00:00 | | 2003-11-10 | 4,095,100 | 34.55 | 34.76 | 33.77 | 33.80 | 00:00:00 | | 2003-11-11 | 4,750,800 | 33.75 | 34.35 | 33.29 | 34.03 | 00:00:00 | | 2003-11-12 | 4,172,900 | 34.00 | 34.49 | 33.73 | 34.42 | 00:00:00 | | 2003-11-13 | 2,276,700 | 34.50 | 34.79 | 34.37 | 34.72 | 00:00:00 | | 2003-11-14 | 2,291,700 | 34.64 | 34.99 | 34.43 | 34.65 | 00:00:00 | | 2003-11-17 | 4,322,300 | 34.40 | 34.64 | 33.70 | 34.64 | 00:00:00 | | 2003-11-18 | 4,614,700 | 34.64 | 34.97 | 33.62 | 33.87 | 00:00:00 | | 2003-11-19 | 3,517,000 | 34.15 | 34.58 | 33.95 | 34.45 | 00:00:00 | | 2003-11-20 | 7,705,500 | 34.50 | 35.78 | 34.25 | 35.14 | 00:00:00 | | 2003-11-21 | 6,941,900 | 35.50 | 35.50 | 33.63 | 33.91 | 00:00:00 | | 2003-11-24 | 9,732,600 | 35.73 | 36.10 | 35.18 | 35.70 | 00:00:00 | | 2003-11-25 | 5,551,700 | 35.50 | 36.01 | 35.06 | 35.47 | 00:00:00 | | 2003-11-26 | 3,334,700 | 35.45 | 35.45 | 34.81 | 35.24 | 00:00:00 | | 2003-11-28 | 1,903,300 | 35.23 | 36.20 | 35.23 | 35.89 | 00:00:00 | | 2003-12-01 | 2,720,100 | 35.89 | 36.47 | 35.80 | 36.17 | 00:00:00 | | 2003-12-02 | 3,354,100 | 35.98 | 36.25 | 35.50 | 35.93 | 00:00:00 | | 2003-12-03 | 3,315,800 | 36.20 | 36.49 | 36.12 | 36.14 | 00:00:00 | | 2003-12-04 | 2,404,900 | 36.26 | 36.30 | 35.30 | 35.75 | 00:00:00 | | 2003-12-05 | 2,362,700 | 35.50 | 35.97 | 35.30 | 35.41 | 00:00:00 | | 2003-12-08 | 3,354,000 | 35.30 | 35.40 | 34.73 | 35.22 | 00:00:00 | | 2003-12-09 | 3,337,400 | 35.23 | 35.47 | 34.25 | 34.38 | 00:00:00 | | 2003-12-10 | 3,475,800 | 34.00 | 34.22 | 33.70 | 34.00 | 00:00:00 | | 2003-12-11 | 3,067,000 | 34.01 | 34.81 | 33.80 | 34.79 | 00:00:00 | | 2003-12-12 | 4,117,700 | 34.65 | 34.77 | 34.41 | 34.69 | 00:00:00 | | 2003-12-15 | 2,850,600 | 34.96 | 35.40 | 34.22 | 34.29 | 00:00:00 | | 2003-12-16 | 3,304,600 | 34.25 | 34.52 | 33.36 | 33.80 | 00:00:00 | | 2003-12-17 | 6,131,800 | 34.75 | 35.90 | 34.35 | 35.78 | 00:00:00 | | 2003-12-18 | 5,506,200 | 35.76 | 35.77 | 35.21 | 35.45 | 00:00:00 | | 2003-12-19 | 5,109,200 | 35.45 | 35.49 | 34.81 | 35.27 | 00:00:00 | | 2003-12-22 | 3,685,700 | 35.43 | 35.50 | 34.50 | 34.66 | 00:00:00 | | 2003-12-23 | 4,792,300 | 34.63 | 35.02 | 33.81 | 34.73 | 00:00:00 | | 2003-12-24 | 1,379,600 | 34.60 | 34.90 | 34.51 | 34.70 | 00:00:00 | | 2003-12-26 | 1,324,700 | 34.90 | 35.37 | 34.80 | 35.13 | 00:00:00 | | 2003-12-29 | 3,386,300 | 35.55 | 36.08 | 35.24 | 36.08 | 00:00:00 | | 2003-12-30 | 3,327,200 | 36.20 | 36.65 | 36.11 | 36.54 | 00:00:00 | | 2003-12-31 | 2,710,400 | 36.75 | 36.85 | 36.54 | 36.76 | 00:00:00 | | 2004-01-02 | 2,355,700 | 36.97 | 36.97 | 36.02 | 36.25 | 00:00:00 | | 2004-01-05 | 3,243,500 | 36.50 | 36.58 | 35.75 | 36.10 | 00:00:00 | | 2004-01-06 | 2,767,600 | 35.87 | 36.55 | 35.70 | 35.86 | 00:00:00 | | 2004-01-07 | 3,789,200 | 35.25 | 35.97 | 35.17 | 35.92 | 00:00:00 | | 2004-01-08 | 2,498,600 | 35.92 | 36.20 | 35.60 | 36.05 | 00:00:00 | | 2004-01-09 | 2,583,200 | 35.90 | 36.55 | 35.88 | 36.31 | 00:00:00 | | 2004-01-12 | 2,771,200 | 36.25 | 36.70 | 36.06 | 36.40 | 00:00:00 | | 2004-01-13 | 4,631,300 | 36.61 | 37.45 | 36.11 | 36.43 | 00:00:00 | | 2004-01-14 | 3,361,200 | 36.78 | 37.45 | 36.75 | 37.40 | 00:00:00 | | 2004-01-15 | 2,937,100 | 37.39 | 37.40 | 36.50 | 37.12 | 00:00:00 | | 2004-01-16 | 3,169,700 | 37.12 | 37.65 | 37.00 | 37.55 | 00:00:00 | | 2004-01-20 | 2,873,100 | 37.64 | 37.67 | 37.03 | 37.18 | 00:00:00 | | 2004-01-21 | 2,718,600 | 37.25 | 38.00 | 36.90 | 37.93 | 00:00:00 | | 2004-01-22 | 6,263,700 | 38.02 | 39.39 | 37.95 | 39.26 | 00:00:00 | | 2004-01-23 | 3,160,100 | 38.80 | 38.98 | 38.52 | 38.82 | 00:00:00 | | 2004-01-26 | 4,313,200 | 39.00 | 40.00 | 38.94 | 40.00 | 00:00:00 | | 2004-01-27 | 3,704,700 | 40.00 | 40.39 | 39.90 | 40.01 | 00:00:00 | | 2004-01-28 | 2,675,500 | 40.00 | 40.01 | 38.86 | 38.88 | 00:00:00 | | 2004-01-29 | 3,353,400 | 38.90 | 40.01 | 38.90 | 39.96 | 00:00:00 | | 2004-01-30 | 4,442,900 | 39.81 | 40.98 | 39.53 | 40.79 | 00:00:00 | | 2004-02-02 | 5,141,500 | 41.25 | 41.75 | 39.99 | 41.00 | 00:00:00 | | 2004-02-03 | 7,985,100 | 41.75 | 42.48 | 41.30 | 42.26 | 00:00:00 | | 2004-02-04 | 3,271,000 | 42.20 | 42.48 | 41.55 | 41.88 | 00:00:00 | | 2004-02-05 | 4,763,700 | 41.00 | 42.03 | 41.00 | 42.03 | 00:00:00 | | 2004-02-06 | 4,817,500 | 41.93 | 42.42 | 41.48 | 42.08 | 00:00:00 | | 2004-02-09 | 2,640,400 | 41.75 | 42.06 | 41.56 | 41.60 | 00:00:00 | | 2004-02-10 | 2,438,000 | 41.65 | 41.98 | 41.39 | 41.96 | 00:00:00 | | 2004-02-11 | 4,732,000 | 41.85 | 43.19 | 41.67 | 42.94 | 00:00:00 | | 2004-02-12 | 3,558,200 | 42.94 | 43.60 | 41.41 | 42.42 | 00:00:00 | | 2004-02-13 | 2,694,800 | 42.42 | 42.81 | 41.80 | 42.60 | 00:00:00 | | 2004-02-17 | 2,582,700 | 42.85 | 43.19 | 42.74 | 43.10 | 00:00:00 | | 2004-02-18 | 5,511,800 | 43.30 | 43.32 | 41.31 | 41.78 | 00:00:00 | | 2004-02-19 | 3,115,000 | 42.03 | 42.11 | 41.46 | 41.50 | 00:00:00 | | 2004-02-20 | 4,564,700 | 42.15 | 42.26 | 41.36 | 41.94 | 00:00:00 | | 2004-02-23 | 7,169,700 | 42.10 | 42.57 | 40.15 | 41.30 | 00:00:00 | | 2004-02-24 | 15,409,900 | 39.55 | 41.70 | 39.00 | 41.27 | 00:00:00 | | 2004-02-25 | 5,464,700 | 41.27 | 41.45 | 40.57 | 41.25 | 00:00:00 | | 2004-02-26 | 3,909,100 | 41.05 | 41.30 | 40.77 | 40.85 | 00:00:00 | | 2004-02-27 | 4,751,500 | 40.90 | 41.18 | 40.60 | 40.85 | 00:00:00 | | 2004-03-01 | 4,458,400 | 41.70 | 42.44 | 40.68 | 41.98 | 00:00:00 | | 2004-03-02 | 4,272,800 | 41.98 | 42.50 | 41.58 | 42.20 | 00:00:00 | | 2004-03-03 | 4,904,100 | 42.20 | 43.26 | 41.75 | 43.15 | 00:00:00 | | 2004-03-04 | 5,086,700 | 43.00 | 44.40 | 42.82 | 44.12 | 00:00:00 | | 2004-03-05 | 12,415,900 | 45.30 | 45.31 | 43.30 | 43.53 | 00:00:00 | | 2004-03-08 | 3,273,200 | 43.57 | 44.10 | 43.31 | 43.42 | 00:00:00 | | 2004-03-09 | 2,971,200 | 43.98 | 43.98 | 42.60 | 42.78 | 00:00:00 | | 2004-03-10 | 4,503,200 | 42.65 | 42.71 | 41.59 | 42.05 | 00:00:00 | | 2004-03-11 | 4,463,300 | 41.52 | 42.49 | 40.99 | 41.18 | 00:00:00 | | 2004-03-12 | 3,279,600 | 41.50 | 41.57 | 40.88 | 41.24 | 00:00:00 | | 2004-03-15 | 4,376,000 | 41.30 | 41.30 | 40.07 | 40.29 | 00:00:00 | | 2004-03-16 | 5,741,700 | 40.45 | 40.95 | 39.60 | 39.85 | 00:00:00 | | 2004-03-17 | 3,062,000 | 40.30 | 41.21 | 40.15 | 41.01 | 00:00:00 | | 2004-03-18 | 3,497,700 | 40.70 | 40.80 | 40.01 | 40.22 | 00:00:00 | | 2004-03-19 | 6,194,000 | 40.10 | 40.16 | 39.83 | 39.98 | 00:00:00 | | 2004-03-22 | 5,312,000 | 39.65 | 39.97 | 39.15 | 39.76 | 00:00:00 | | 2004-03-23 | 6,536,100 | 40.15 | 42.17 | 40.08 | 41.66 | 00:00:00 | | 2004-03-24 | 3,687,000 | 41.54 | 41.60 | 41.05 | 41.35 | 00:00:00 | | 2004-03-25 | 3,235,900 | 41.95 | 42.20 | 41.24 | 41.81 | 00:00:00 | | 2004-03-26 | 2,415,400 | 41.65 | 42.37 | 41.63 | 42.21 | 00:00:00 | | 2004-03-29 | 4,822,700 | 42.30 | 43.52 | 42.20 | 43.14 | 00:00:00 | | 2004-03-30 | 3,127,500 | 42.93 | 43.04 | 42.55 | 42.94 | 00:00:00 | | 2004-03-31 | 3,693,400 | 42.94 | 42.95 | 42.30 | 42.38 | 00:00:00 | | 2004-04-01 | 4,429,500 | 42.33 | 43.60 | 42.09 | 43.44 | 00:00:00 | | 2004-04-02 | 5,145,500 | 44.05 | 45.05 | 43.69 | 44.92 | 00:00:00 | | 2004-04-05 | 5,175,800 | 44.75 | 45.93 | 44.75 | 45.81 | 00:00:00 | | 2004-04-06 | 6,925,400 | 46.10 | 46.10 | 45.00 | 45.45 | 00:00:00 | | 2004-04-07 | 5,959,600 | 45.45 | 45.47 | 44.55 | 44.90 | 00:00:00 | | 2004-04-08 | 5,146,700 | 44.95 | 45.00 | 43.63 | 43.89 | 00:00:00 | | 2004-04-12 | 2,406,700 | 44.00 | 44.90 | 43.95 | 44.67 | 00:00:00 | | 2004-04-13 | 3,398,800 | 44.55 | 44.70 | 43.58 | 43.75 | 00:00:00 | | 2004-04-14 | 2,498,700 | 43.20 | 43.85 | 43.01 | 43.40 | 00:00:00 | | 2004-04-15 | 4,853,200 | 43.37 | 43.48 | 42.26 | 42.57 | 00:00:00 | | 2004-04-16 | 3,891,500 | 42.65 | 43.60 | 42.54 | 43.60 | 00:00:00 | | 2004-04-19 | 4,823,400 | 43.60 | 44.50 | 43.06 | 43.40 | 00:00:00 | | 2004-04-20 | 8,953,600 | 43.40 | 43.40 | 41.25 | 41.70 | 00:00:00 | | 2004-04-21 | 6,224,000 | 40.75 | 41.95 | 40.65 | 41.45 | 00:00:00 | | 2004-04-22 | 6,109,100 | 41.45 | 42.29 | 41.25 | 42.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
