BOSTON SCIENTIFIC $9.08

down -0.08


24/5/2013 04:24 PM  |  NYSE : BSX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

BSX historical data

Date Open High Low Close Volume
3/14/2012 5.95 5.99 5.83 5.88 106816
3/13/2012 5.91 6.01 5.90 5.96 115273
3/12/2012 5.97 6.00 5.85 5.85 62311
3/9/2012 5.96 6.04 5.90 5.95 138930
3/8/2012 5.78 5.95 5.73 5.93 118661
3/7/2012 5.70 5.80 5.70 5.73 66594
3/6/2012 5.78 5.80 5.70 5.70 134383
3/5/2012 5.97 6.06 5.82 5.84 124073
3/2/2012 6.11 6.13 5.97 6.00 105557
3/1/2012 6.25 6.25 6.07 6.08 140165
2/29/2012 6.36 6.38 6.22 6.22 221838
2/28/2012 6.33 6.41 6.24 6.36 190478
2/27/2012 6.22 6.30 6.10 6.28 179668
2/24/2012 5.93 6.28 5.92 6.25 215695
2/23/2012 5.95 5.99 5.90 5.90 101501
2/22/2012 5.93 5.99 5.90 5.92 98789
2/21/2012 6.12 6.14 5.97 5.98 151867
2/17/2012 6.01 6.09 5.95 6.09 303574
2/16/2012 5.90 5.99 5.85 5.97 148898
2/15/2012 5.95 5.96 5.87 5.89 92317
2/14/2012 5.95 5.96 5.86 5.92 101015
2/13/2012 6.07 6.07 5.92 5.94 128105
2/10/2012 5.91 5.97 5.84 5.93 77250
2/9/2012 5.96 5.96 5.85 5.95 90733
2/8/2012 5.96 5.98 5.89 5.95 119115
2/7/2012 6.01 6.06 5.94 5.95 160621
2/6/2012 6.01 6.02 5.91 6.02 127544
2/3/2012 5.89 6.12 5.80 6.03 295291
2/2/2012 5.79 5.90 5.62 5.84 371319
2/1/2012 5.99 6.19 5.99 6.09 138336
1/31/2012 6.03 6.12 5.95 5.96 107347
1/30/2012 5.90 6.04 5.88 5.99 95797
1/27/2012 5.93 5.99 5.88 5.93 106467
1/26/2012 6.19 6.19 5.92 5.96 175193
1/25/2012 5.95 6.18 5.94 6.13 156738
1/24/2012 5.92 6.02 5.90 5.97 72953
1/23/2012 5.98 6.05 5.92 5.97 106250
1/20/2012 5.90 6.02 5.79 5.98 227104
1/19/2012 5.78 5.96 5.77 5.87 187214
1/18/2012 5.50 5.73 5.46 5.72 134704
1/17/2012 5.65 5.65 5.49 5.53 84126
1/13/2012 5.53 5.56 5.44 5.52 79929
1/12/2012 5.60 5.61 5.41 5.56 110655
1/11/2012 5.53 5.65 5.47 5.54 152575
1/10/2012 5.39 5.61 5.37 5.53 227417
1/9/2012 5.34 5.38 5.26 5.35 110997
1/6/2012 5.53 5.57 5.29 5.30 212224
1/5/2012 5.27 5.38 5.26 5.34 128220
1/4/2012 5.32 5.41 5.23 5.31 243885
1/3/2012 5.42 5.48 5.33 5.36 163071
12/30/2011 5.29 5.39 5.28 5.34 74317
12/29/2011 5.16 5.35 5.14 5.33 107869
12/28/2011 5.24 5.25 5.14 5.17 47226
12/27/2011 5.24 5.30 5.22 5.23 59255
12/23/2011 5.26 5.27 5.18 5.23 133550
12/22/2011 5.16 5.30 5.14 5.23 224730
12/21/2011 5.15 5.24 5.10 5.21 212070
12/20/2011 5.16 5.22 5.13 5.15 132025
12/19/2011 5.15 5.20 5.05 5.09 141852
12/16/2011 5.16 5.25 5.06 5.14 240460
12/15/2011 5.14 5.18 5.01 5.11 231826
12/14/2011 5.30 5.32 5.11 5.13 240405
12/13/2011 5.31 5.41 5.29 5.33 243211
12/12/2011 5.32 5.32 5.23 5.29 140559
12/9/2011 5.38 5.45 5.32 5.34 143318
12/8/2011 5.58 5.62 5.27 5.32 174975
12/7/2011 5.56 5.62 5.47 5.59 127150
12/6/2011 5.68 5.70 5.49 5.59 155432
12/5/2011 5.64 5.79 5.60 5.60 253865
12/2/2011 5.96 6.00 5.32 5.50 471806
12/1/2011 5.92 6.10 5.86 5.90 190574
11/30/2011 5.69 5.90 5.66 5.90 216563
11/29/2011 5.42 5.57 5.38 5.55 143560
11/28/2011 5.36 5.47 5.36 5.43 98013
11/25/2011 5.35 5.43 5.26 5.27 40067
11/23/2011 5.60 5.60 5.32 5.32 191764
11/22/2011 5.27 5.46 5.26 5.31 135997
11/21/2011 5.33 5.40 5.26 5.30 112820
11/18/2011 5.50 5.51 5.39 5.42 147572
11/17/2011 5.56 5.61 5.43 5.46 139598
11/16/2011 5.69 5.71 5.58 5.58 132070
11/15/2011 5.81 5.84 5.66 5.82 99323
11/14/2011 5.83 5.90 5.75 5.84 116359
11/11/2011 5.92 5.95 5.87 5.90 198506
11/10/2011 5.83 5.95 5.80 5.86 301757
11/9/2011 5.75 5.99 5.72 5.76 337294
11/8/2011 5.82 5.86 5.69 5.84 213608
11/7/2011 5.76 5.80 5.61 5.79 312040
11/4/2011 5.83 5.84 5.71 5.77 165231
11/3/2011 5.75 5.89 5.69 5.87 181098
11/2/2011 5.74 5.77 5.63 5.69 153166
11/1/2011 5.69 5.74 5.53 5.58 210989
10/31/2011 5.71 5.93 5.69 5.89 398129
10/28/2011 5.64 5.87 5.64 5.81 280714
10/27/2011 5.55 5.70 5.52 5.64 311106
10/26/2011 5.51 5.54 5.40 5.46 142345
10/25/2011 5.48 5.60 5.42 5.42 266316
10/24/2011 5.41 5.52 5.37 5.51 163106
10/21/2011 5.46 5.56 5.35 5.39 332557
10/20/2011 5.44 5.58 5.30 5.39 749210
Marketplace
Trading Center