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
12/27/2010 7.66 7.70 7.65 7.70 24942
12/23/2010 7.66 7.78 7.64 7.70 102473
12/22/2010 7.59 7.77 7.52 7.71 227585
12/21/2010 7.79 7.92 7.62 7.85 214543
12/20/2010 7.55 7.85 7.49 7.82 284537
12/17/2010 7.26 7.65 7.26 7.65 480215
12/16/2010 6.96 7.27 6.95 7.22 381739
12/15/2010 7.03 7.09 6.93 6.97 132862
12/14/2010 7.08 7.11 6.98 7.04 142599
12/13/2010 7.17 7.21 6.99 7.09 217392
12/10/2010 6.87 7.19 6.87 7.11 374063
12/9/2010 6.70 6.88 6.67 6.87 136054
12/8/2010 6.61 6.69 6.48 6.67 151278
12/7/2010 6.73 6.78 6.62 6.62 99815
12/6/2010 6.79 6.84 6.68 6.68 71583
12/3/2010 6.63 6.85 6.63 6.83 125701
12/2/2010 6.51 6.67 6.51 6.67 89353
12/1/2010 6.49 6.59 6.42 6.52 123017
11/30/2010 6.43 6.49 6.35 6.42 82015
11/29/2010 6.53 6.55 6.39 6.50 76222
11/26/2010 6.71 6.71 6.53 6.58 52239
11/24/2010 6.62 6.74 6.57 6.73 92364
11/23/2010 6.59 6.60 6.49 6.57 88611
11/22/2010 6.88 6.90 6.63 6.66 150668
11/19/2010 6.56 6.78 6.51 6.77 210653
11/18/2010 6.62 6.64 6.52 6.56 94258
11/17/2010 6.53 6.76 6.44 6.56 286838
11/16/2010 6.66 6.74 6.48 6.52 114389
11/15/2010 6.78 6.78 6.69 6.69 63050
11/12/2010 6.81 6.83 6.67 6.74 116275
11/11/2010 6.80 6.85 6.67 6.85 110434
11/10/2010 6.72 6.86 6.62 6.84 149950
11/9/2010 6.77 6.81 6.65 6.69 127426
11/8/2010 6.88 6.89 6.74 6.79 149953
11/5/2010 6.51 6.96 6.48 6.92 303405
11/4/2010 6.54 6.58 6.41 6.49 121437
11/3/2010 6.46 6.49 6.38 6.46 122067
11/2/2010 6.39 6.44 6.36 6.44 117828
11/1/2010 6.37 6.48 6.29 6.32 138227
10/29/2010 6.38 6.39 6.32 6.39 160615
10/28/2010 6.51 6.55 6.24 6.38 302724
10/27/2010 6.26 6.32 6.21 6.31 73578
10/26/2010 6.30 6.31 6.25 6.29 64393
10/25/2010 6.35 6.38 6.30 6.31 122806
10/22/2010 6.36 6.40 6.26 6.30 117834
10/21/2010 6.33 6.43 6.29 6.34 302979
10/20/2010 6.19 6.70 6.17 6.30 662363
10/19/2010 6.16 6.17 5.95 5.97 152131
10/18/2010 6.18 6.20 6.09 6.20 238352
10/15/2010 6.18 6.29 6.12 6.15 121827
10/14/2010 6.21 6.23 6.09 6.16 73526
10/13/2010 6.15 6.25 6.09 6.21 94194
10/12/2010 6.10 6.15 6.07 6.13 145647
10/11/2010 6.12 6.14 6.09 6.13 58709
10/8/2010 6.18 6.25 6.12 6.13 115965
10/7/2010 6.16 6.20 6.10 6.16 69992
10/6/2010 6.17 6.22 6.10 6.14 132656
10/5/2010 6.10 6.24 6.09 6.24 174970
10/4/2010 6.06 6.13 6.01 6.08 83301
10/1/2010 6.15 6.20 6.03 6.07 124272
9/30/2010 6.11 6.24 6.06 6.13 217328
9/29/2010 6.10 6.15 6.02 6.11 309868
9/28/2010 5.77 6.18 5.71 6.18 479031
9/27/2010 5.70 5.75 5.66 5.73 98644
9/24/2010 5.58 5.75 5.55 5.75 143681
9/23/2010 5.57 5.63 5.53 5.53 89726
9/22/2010 5.59 5.64 5.51 5.62 102461
9/21/2010 5.55 5.81 5.51 5.59 332934
9/20/2010 5.46 5.56 5.40 5.54 109908
9/17/2010 5.49 5.51 5.35 5.42 168568
9/16/2010 5.39 5.50 5.32 5.45 158061
9/15/2010 5.30 5.45 5.24 5.39 154818
9/14/2010 5.22 5.36 5.18 5.33 222390
9/13/2010 5.38 5.45 5.22 5.24 169235
9/10/2010 5.21 5.43 5.21 5.33 209331
9/9/2010 5.20 5.34 5.20 5.30 184818
9/8/2010 5.23 5.24 5.09 5.15 146060
9/7/2010 5.34 5.35 5.17 5.21 149005
9/3/2010 5.31 5.40 5.25 5.35 183229
9/2/2010 5.16 5.33 5.11 5.31 214878
9/1/2010 5.26 5.33 5.04 5.13 382008
8/31/2010 5.38 5.43 5.14 5.19 337216
8/30/2010 5.47 5.47 5.39 5.40 82464
8/27/2010 5.45 5.49 5.33 5.49 78996
8/26/2010 5.46 5.49 5.32 5.40 179471
8/25/2010 5.45 5.49 5.38 5.45 144338
8/24/2010 5.56 5.57 5.29 5.49 226677
8/23/2010 5.71 5.75 5.61 5.63 92753
8/20/2010 5.78 5.82 5.58 5.69 148432
8/19/2010 5.91 5.97 5.79 5.84 218748
8/18/2010 5.77 6.05 5.77 5.95 344546
8/17/2010 5.50 5.88 5.43 5.80 604953
8/16/2010 5.44 5.52 5.41 5.47 126558
8/13/2010 5.52 5.57 5.42 5.48 128537
8/12/2010 5.56 5.62 5.50 5.52 109726
8/11/2010 5.76 5.76 5.56 5.57 155851
8/10/2010 5.82 5.90 5.76 5.84 126662
8/9/2010 5.81 5.89 5.76 5.88 111528
8/6/2010 5.65 5.82 5.63 5.80 154163
8/5/2010 5.71 5.88 5.66 5.69 264697
Marketplace
Trading Center