BOSTON SCIENTIFIC $9.10

up +0.06


17/5/2013 07:17 PM  |  NYSE : BSX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

BSX historical data

Date Open High Low Close Volume
5/17/2013 8.98 9.14 8.97 9.10 234781
5/16/2013 9.17 9.18 8.96 9.04 369640
5/15/2013 8.70 9.13 8.70 9.10 281491
5/14/2013 8.67 8.74 8.55 8.70 287307
5/13/2013 8.40 8.84 8.39 8.65 296852
5/10/2013 8.49 8.59 8.36 8.45 299746
5/9/2013 7.87 8.32 7.87 8.30 323905
5/8/2013 7.69 7.86 7.67 7.85 131500
5/7/2013 7.74 7.76 7.63 7.69 84696
5/6/2013 7.69 7.78 7.52 7.74 80839
5/3/2013 7.70 7.76 7.65 7.69 104445
5/2/2013 7.52 7.68 7.48 7.61 125690
5/1/2013 7.47 7.61 7.45 7.49 129456
4/30/2013 7.44 7.53 7.41 7.49 162874
4/29/2013 7.45 7.53 7.44 7.49 68248
4/26/2013 7.60 7.66 7.38 7.45 171308
4/25/2013 7.35 7.58 7.29 7.54 445061
4/24/2013 7.35 7.43 7.30 7.36 151202
4/23/2013 7.29 7.42 7.28 7.35 108113
4/22/2013 7.26 7.32 7.19 7.27 97390
4/19/2013 7.18 7.31 7.13 7.27 173305
4/18/2013 7.27 7.29 7.07 7.09 178231
4/17/2013 7.36 7.40 7.18 7.28 185046
4/16/2013 7.50 7.54 7.28 7.43 203308
4/15/2013 7.63 7.69 7.46 7.47 140958
4/12/2013 7.68 7.76 7.61 7.66 294040
4/11/2013 7.82 7.91 7.65 7.67 225005
4/10/2013 7.83 7.87 7.78 7.79 136070
4/9/2013 7.84 7.88 7.79 7.82 130543
4/8/2013 7.83 7.87 7.74 7.81 203386
4/5/2013 7.82 7.91 7.77 7.86 156310
4/4/2013 7.77 7.94 7.72 7.92 192371
4/3/2013 7.79 7.85 7.69 7.75 197968
4/2/2013 7.83 7.95 7.80 7.89 140367
4/1/2013 7.83 7.86 7.72 7.80 296556
3/28/2013 7.65 7.85 7.60 7.81 491936
3/27/2013 7.38 7.72 7.31 7.65 439868
3/26/2013 7.32 7.46 7.28 7.44 143219
3/25/2013 7.42 7.43 7.29 7.32 118063
3/22/2013 7.38 7.48 7.35 7.40 103434
3/21/2013 7.41 7.49 7.35 7.37 152741
3/20/2013 7.31 7.52 7.30 7.45 141223
3/19/2013 7.35 7.43 7.24 7.27 112742
3/18/2013 7.30 7.39 7.30 7.32 95099
3/15/2013 7.48 7.49 7.36 7.39 133453
3/14/2013 7.58 7.58 7.48 7.52 85337
3/13/2013 7.58 7.58 7.45 7.53 74935
3/12/2013 7.48 7.65 7.46 7.59 195151
3/11/2013 7.47 7.52 7.33 7.50 132669
3/8/2013 7.45 7.57 7.41 7.49 117809
3/7/2013 7.53 7.60 7.42 7.43 115646
3/6/2013 7.43 7.62 7.35 7.52 259529
3/5/2013 7.40 7.44 7.28 7.38 154375
3/4/2013 7.37 7.40 7.24 7.36 160314
3/1/2013 7.35 7.43 7.26 7.37 159229
2/28/2013 7.31 7.45 7.29 7.39 162583
2/27/2013 7.27 7.40 7.17 7.33 183025
2/26/2013 7.24 7.34 7.18 7.31 198679
2/25/2013 7.40 7.47 7.22 7.23 144612
2/22/2013 7.27 7.40 7.22 7.37 161703
2/21/2013 7.26 7.35 7.17 7.26 218211
2/20/2013 7.48 7.54 7.28 7.29 237693
2/19/2013 7.49 7.53 7.36 7.50 206574
2/15/2013 7.51 7.56 7.44 7.54 178388
2/14/2013 7.40 7.62 7.36 7.53 245575
2/13/2013 7.60 7.62 7.31 7.45 347678
2/12/2013 7.67 7.73 7.53 7.59 290987
2/11/2013 7.70 7.72 7.59 7.63 251709
2/8/2013 7.64 7.73 7.58 7.70 166641
2/7/2013 7.67 7.71 7.59 7.64 222552
2/6/2013 7.65 7.69 7.53 7.66 307190
2/5/2013 7.51 7.72 7.49 7.67 311868
2/4/2013 7.59 7.59 7.43 7.45 278130
2/1/2013 7.51 7.68 7.48 7.64 349826
1/31/2013 7.33 7.53 7.27 7.47 357902
1/30/2013 7.12 7.38 7.10 7.31 440793
1/29/2013 7.25 7.43 7.05 7.10 704304
1/28/2013 6.86 6.92 6.79 6.86 236637
1/25/2013 6.88 6.91 6.79 6.86 212771
1/24/2013 6.84 6.93 6.72 6.84 302836
1/23/2013 6.86 6.89 6.73 6.86 235130
1/22/2013 6.70 6.88 6.65 6.86 239126
1/18/2013 6.63 6.71 6.56 6.70 256758
1/17/2013 6.47 6.66 6.46 6.61 216462
1/16/2013 6.50 6.51 6.40 6.45 150305
1/15/2013 6.38 6.57 6.36 6.51 349515
1/14/2013 6.33 6.44 6.28 6.32 107747
1/11/2013 6.32 6.38 6.25 6.36 109682
1/10/2013 6.34 6.34 6.17 6.30 179885
1/9/2013 6.15 6.32 6.06 6.28 248531
1/8/2013 6.00 6.20 5.99 6.12 272193
1/7/2013 5.92 6.07 5.92 5.98 240786
1/4/2013 5.95 6.01 5.86 5.92 154099
1/3/2013 5.92 5.99 5.81 5.95 122510
1/2/2013 5.86 5.90 5.76 5.89 120503
12/31/2012 5.57 5.76 5.53 5.73 101463
12/28/2012 5.66 5.68 5.56 5.58 59378
12/27/2012 5.69 5.73 5.57 5.70 80823
12/26/2012 5.78 5.78 5.66 5.70 79384
12/24/2012 5.80 5.81 5.73 5.78 41153
Marketplace
Trading Center