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
8/28/2012 5.42 5.50 5.42 5.48 62602
8/27/2012 5.46 5.53 5.42 5.43 99698
8/24/2012 5.39 5.53 5.38 5.50 95151
8/23/2012 5.51 5.53 5.37 5.40 103717
8/22/2012 5.60 5.64 5.47 5.52 141471
8/21/2012 5.60 5.70 5.59 5.63 131826
8/20/2012 5.56 5.64 5.55 5.61 94381
8/17/2012 5.48 5.61 5.48 5.59 179675
8/16/2012 5.53 5.58 5.49 5.51 147052
8/15/2012 5.45 5.55 5.44 5.53 74862
8/14/2012 5.53 5.54 5.43 5.46 85001
8/13/2012 5.51 5.54 5.44 5.51 75418
8/10/2012 5.49 5.56 5.44 5.54 160143
8/9/2012 5.38 5.50 5.36 5.50 184069
8/8/2012 5.33 5.43 5.28 5.38 159940
8/7/2012 5.28 5.37 5.25 5.33 217337
8/6/2012 5.32 5.33 5.24 5.26 269925
8/3/2012 5.33 5.34 5.24 5.31 223980
8/2/2012 5.15 5.18 5.10 5.12 128686
8/1/2012 5.18 5.29 5.17 5.21 204612
7/31/2012 5.14 5.23 5.14 5.17 159958
7/30/2012 5.18 5.22 5.10 5.16 188911
7/27/2012 5.02 5.23 5.00 5.22 243940
7/26/2012 5.20 5.29 4.79 4.97 752843
7/25/2012 5.23 5.34 5.15 5.33 128920
7/24/2012 5.27 5.33 5.16 5.20 103079
7/23/2012 5.35 5.37 5.26 5.26 113704
7/20/2012 5.55 5.55 5.38 5.38 84371
7/19/2012 5.58 5.60 5.51 5.58 122183
7/18/2012 5.55 5.63 5.51 5.56 137269
7/17/2012 5.58 5.64 5.52 5.63 64972
7/16/2012 5.56 5.59 5.48 5.57 126231
7/13/2012 5.57 5.65 5.51 5.59 131067
7/12/2012 5.58 5.61 5.53 5.57 77084
7/11/2012 5.53 5.63 5.51 5.62 66971
7/10/2012 5.66 5.68 5.51 5.51 187578
7/9/2012 5.63 5.68 5.58 5.62 93990
7/6/2012 5.65 5.70 5.62 5.65 57844
7/5/2012 5.77 5.80 5.71 5.72 59673
7/3/2012 5.78 5.81 5.74 5.80 43405
7/2/2012 5.73 5.82 5.66 5.80 106279
6/29/2012 5.64 5.69 5.63 5.67 123713
6/28/2012 5.62 5.65 5.48 5.55 118913
6/27/2012 5.55 5.68 5.49 5.64 96810
6/26/2012 5.52 5.59 5.51 5.52 90233
6/25/2012 5.65 5.66 5.51 5.52 91361
6/22/2012 5.63 5.75 5.62 5.70 83278
6/21/2012 5.73 5.76 5.60 5.62 113970
6/20/2012 5.78 5.79 5.67 5.72 167801
6/19/2012 5.81 5.90 5.78 5.79 168074
6/18/2012 5.89 5.90 5.70 5.78 198820
6/15/2012 5.84 5.95 5.78 5.95 203030
6/14/2012 5.72 5.88 5.70 5.80 116871
6/13/2012 5.84 5.89 5.71 5.71 146631
6/12/2012 5.73 5.88 5.61 5.87 174061
6/11/2012 5.76 5.78 5.64 5.68 113001
6/8/2012 5.65 5.74 5.60 5.71 87558
6/7/2012 5.65 5.75 5.64 5.66 90903
6/6/2012 5.62 5.69 5.59 5.66 150772
6/5/2012 5.55 5.61 5.53 5.57 131779
6/4/2012 5.67 5.80 5.55 5.59 236234
6/1/2012 5.66 5.71 5.61 5.61 97682
5/31/2012 5.78 5.80 5.66 5.74 91202
5/30/2012 5.82 5.88 5.75 5.77 78920
5/29/2012 5.90 5.99 5.85 5.90 90463
5/25/2012 5.84 5.92 5.83 5.87 88310
5/24/2012 5.91 5.94 5.79 5.91 100446
5/23/2012 5.88 5.94 5.78 5.91 101000
5/22/2012 6.00 6.02 5.83 5.94 191681
5/21/2012 6.00 6.06 5.96 5.99 102797
5/18/2012 6.23 6.23 5.91 5.96 294800
5/17/2012 6.08 6.11 6.03 6.10 191691
5/16/2012 6.13 6.23 6.09 6.09 125490
5/15/2012 6.19 6.25 6.11 6.14 100863
5/14/2012 6.27 6.30 6.19 6.23 111856
5/11/2012 6.26 6.37 6.22 6.31 184269
5/10/2012 6.22 6.38 6.19 6.28 214911
5/9/2012 6.16 6.23 6.13 6.17 117986
5/8/2012 6.26 6.28 6.14 6.22 141751
5/7/2012 6.16 6.37 6.14 6.31 226603
5/4/2012 6.17 6.27 6.15 6.19 96491
5/3/2012 6.28 6.28 6.21 6.22 93749
5/2/2012 6.22 6.29 6.20 6.25 128526
5/1/2012 6.25 6.35 6.20 6.26 159854
4/30/2012 6.27 6.28 6.21 6.26 136198
4/27/2012 6.22 6.30 6.15 6.27 155230
4/26/2012 6.14 6.23 6.12 6.18 144842
4/25/2012 6.09 6.15 6.07 6.15 191054
4/24/2012 5.85 6.06 5.84 6.05 230335
4/23/2012 5.95 5.98 5.81 5.86 159635
4/20/2012 5.89 5.95 5.85 5.94 176104
4/19/2012 5.88 5.98 5.80 5.85 473471
4/18/2012 5.56 5.68 5.54 5.54 115007
4/17/2012 5.55 5.70 5.49 5.58 407090
4/16/2012 5.64 5.65 5.50 5.51 167166
4/13/2012 5.80 5.83 5.62 5.62 98737
4/12/2012 5.74 5.86 5.73 5.82 84930
4/11/2012 5.81 5.82 5.70 5.74 80426
4/10/2012 5.83 5.92 5.74 5.74 95665
4/9/2012 5.80 5.90 5.78 5.84 115115
Marketplace
Trading Center