BOSTON SCIENTIFIC $9.40

down -0.14


19/6/2013 04:19 PM  |  NYSE : BSX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

BSX historical data

Date Open High Low Close Volume
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
12/21/2012 5.77 5.82 5.70 5.82 169531
12/20/2012 5.76 5.84 5.73 5.81 81997
12/19/2012 5.79 5.80 5.72 5.74 77738
12/18/2012 5.76 5.80 5.71 5.79 109671
12/17/2012 5.67 5.75 5.63 5.74 102169
12/14/2012 5.75 5.77 5.60 5.67 101607
12/13/2012 5.69 5.72 5.61 5.63 117328
12/12/2012 5.78 5.78 5.66 5.67 105074
12/11/2012 5.72 5.74 5.64 5.74 110488
12/10/2012 5.56 5.73 5.53 5.71 151556
12/7/2012 5.62 5.63 5.46 5.60 187099
12/6/2012 5.59 5.63 5.55 5.59 160450
12/5/2012 5.56 5.62 5.54 5.57 148391
12/4/2012 5.60 5.61 5.51 5.55 157919
12/3/2012 5.67 5.68 5.52 5.52 160047
11/30/2012 5.68 5.70 5.52 5.54 197555
11/29/2012 5.70 5.77 5.59 5.63 135578
11/28/2012 5.60 5.72 5.57 5.69 151999
11/27/2012 5.61 5.74 5.50 5.63 222425
11/26/2012 5.65 5.86 5.59 5.66 402679
11/23/2012 5.51 5.64 5.46 5.59 143035
11/21/2012 5.22 5.53 5.18 5.50 525265
11/20/2012 5.25 5.34 5.18 5.23 237450
11/19/2012 5.21 5.24 5.17 5.21 81608
11/16/2012 5.12 5.20 5.10 5.14 105180
11/15/2012 5.12 5.17 5.09 5.11 87624
11/14/2012 5.22 5.28 5.11 5.12 105085
11/13/2012 5.20 5.33 5.18 5.19 151410
11/12/2012 5.17 5.22 5.15 5.21 78161
11/9/2012 5.08 5.24 5.08 5.15 135073
11/8/2012 5.16 5.21 5.08 5.08 123582
11/7/2012 5.31 5.32 5.13 5.16 107897
11/6/2012 5.33 5.45 5.31 5.35 119150
11/5/2012 5.20 5.35 5.17 5.34 147238
11/2/2012 5.23 5.26 5.17 5.20 87922
11/1/2012 5.10 5.24 5.10 5.24 92728
10/31/2012 5.15 5.17 5.07 5.14 58206
10/26/2012 5.05 5.20 5.04 5.17 156385
10/25/2012 5.15 5.19 5.07 5.12 103095
10/24/2012 5.17 5.22 5.07 5.07 153516
10/23/2012 5.15 5.26 5.10 5.10 240701
10/22/2012 5.23 5.33 5.19 5.23 188447
10/19/2012 5.36 5.40 5.18 5.22 186675
10/18/2012 5.50 5.54 5.35 5.40 315494
10/17/2012 5.64 5.69 5.52 5.62 129310
10/16/2012 5.66 5.72 5.62 5.66 59220
10/15/2012 5.60 5.63 5.54 5.63 63328
10/12/2012 5.58 5.68 5.50 5.57 132698
10/11/2012 5.62 5.74 5.57 5.58 131783
10/10/2012 5.59 5.62 5.51 5.57 61526
10/9/2012 5.73 5.75 5.59 5.60 68423
10/8/2012 5.76 5.78 5.71 5.75 44290
10/5/2012 5.85 5.90 5.73 5.76 123825
10/4/2012 5.74 5.84 5.69 5.81 72629
10/3/2012 5.67 5.72 5.63 5.69 108981
10/2/2012 5.69 5.70 5.59 5.66 86409
10/1/2012 5.76 5.78 5.63 5.69 142309
9/28/2012 5.63 5.75 5.58 5.74 99078
9/27/2012 5.64 5.71 5.60 5.66 87413
9/26/2012 5.63 5.66 5.55 5.61 63934
9/25/2012 5.68 5.75 5.62 5.63 192465
9/24/2012 5.77 5.79 5.64 5.64 200502
9/21/2012 5.81 5.84 5.77 5.79 77720
9/20/2012 5.73 5.82 5.71 5.79 80503
9/19/2012 5.78 5.89 5.72 5.76 148005
9/18/2012 5.59 5.79 5.55 5.75 158437
9/17/2012 5.80 5.83 5.73 5.78 71244
9/14/2012 5.75 5.88 5.74 5.82 91074
9/13/2012 5.64 5.80 5.59 5.78 87680
9/12/2012 5.59 5.69 5.58 5.64 89068
9/11/2012 5.59 5.67 5.54 5.58 83946
9/10/2012 5.63 5.67 5.58 5.60 77062
9/7/2012 5.57 5.64 5.51 5.63 161015
9/6/2012 5.55 5.62 5.51 5.55 131407
9/5/2012 5.43 5.54 5.34 5.52 152606
9/4/2012 5.38 5.44 5.37 5.41 116509
8/31/2012 5.46 5.51 5.39 5.40 89578
8/30/2012 5.51 5.53 5.42 5.43 64436
Marketplace
Trading Center