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
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
8/4/2010 5.54 5.79 5.51 5.75 156110
8/3/2010 5.55 5.61 5.50 5.55 157879
8/2/2010 5.68 5.77 5.53 5.54 356479
7/30/2010 5.58 5.63 5.52 5.60 148092
7/29/2010 5.73 5.74 5.57 5.60 275788
7/28/2010 5.88 5.91 5.67 5.69 184021
7/27/2010 5.99 6.00 5.88 5.90 131010
7/26/2010 5.93 6.00 5.91 5.95 106530
7/23/2010 5.93 6.00 5.87 5.95 260651
7/22/2010 6.01 6.15 5.90 5.93 256350
7/21/2010 6.32 6.40 5.82 5.97 498108
7/20/2010 6.04 6.27 6.03 6.27 179686
7/19/2010 6.12 6.21 6.04 6.11 206251
7/16/2010 6.55 6.60 6.11 6.11 312850
7/15/2010 6.51 6.62 6.40 6.59 173391
7/14/2010 6.50 6.53 6.42 6.52 107071
7/13/2010 6.51 6.52 6.42 6.50 138334
7/12/2010 6.45 6.46 6.36 6.45 133289
7/9/2010 6.37 6.47 6.32 6.46 172111
7/8/2010 6.33 6.38 6.16 6.38 199581
7/7/2010 6.03 6.29 5.95 6.28 284881
7/6/2010 6.16 6.24 6.00 6.03 189726
7/2/2010 5.93 6.19 5.90 6.14 207507
7/1/2010 5.79 5.92 5.72 5.90 256498
6/30/2010 5.75 5.88 5.73 5.80 165136
6/29/2010 5.99 6.00 5.76 5.77 249979
6/28/2010 6.11 6.16 5.99 6.05 204686
6/25/2010 5.98 6.14 5.91 6.11 290844
6/24/2010 6.02 6.13 5.91 5.96 233256
6/23/2010 6.03 6.08 5.93 6.04 189376
6/22/2010 6.13 6.25 6.02 6.02 128435
6/21/2010 6.41 6.41 6.15 6.18 207008
6/18/2010 6.14 6.36 6.02 6.33 380850
6/17/2010 6.08 6.17 5.98 6.11 132664
6/16/2010 6.06 6.12 6.01 6.10 229036
6/15/2010 5.89 6.12 5.87 6.11 232602
6/14/2010 5.83 5.91 5.78 5.82 234181
6/11/2010 5.52 5.79 5.50 5.77 332087
6/10/2010 5.49 5.65 5.49 5.57 168441
6/9/2010 5.54 5.60 5.43 5.44 173077
6/8/2010 5.57 5.59 5.41 5.52 270554
6/7/2010 5.78 5.78 5.57 5.59 274715
6/4/2010 5.95 5.98 5.73 5.74 434786
6/3/2010 6.15 6.15 5.96 6.03 204177
6/2/2010 6.00 6.14 5.96 6.11 184852
6/1/2010 6.00 6.10 5.97 5.97 168577
5/28/2010 6.20 6.20 6.04 6.05 140941
5/27/2010 6.14 6.20 6.01 6.20 167164
5/26/2010 6.10 6.17 6.04 6.04 213606
5/25/2010 6.14 6.14 5.91 6.10 328679
5/24/2010 6.21 6.39 6.16 6.25 167286
5/21/2010 6.30 6.41 6.15 6.24 290466
5/20/2010 6.58 6.58 6.33 6.34 200744
5/19/2010 6.68 6.73 6.57 6.70 188651
5/18/2010 6.91 6.91 6.65 6.69 183463
5/17/2010 6.82 6.83 6.54 6.81 275485
5/14/2010 6.82 6.93 6.78 6.83 267683
5/13/2010 6.90 6.95 6.84 6.85 149502
5/12/2010 6.61 6.86 6.56 6.81 331548
5/11/2010 6.59 6.61 6.50 6.58 155545
5/10/2010 6.56 6.69 6.51 6.60 177870
5/7/2010 6.61 6.61 6.30 6.38 261480
5/6/2010 6.81 6.88 6.38 6.59 395143
5/5/2010 6.68 6.80 6.52 6.76 293743
5/4/2010 6.82 6.84 6.63 6.68 220879
5/3/2010 6.90 6.92 6.83 6.86 135248
4/30/2010 6.98 7.05 6.87 6.88 120991
4/29/2010 6.99 7.07 6.95 6.96 196173
4/28/2010 7.11 7.13 6.94 6.99 264278
4/27/2010 6.88 7.24 6.76 7.10 628952
4/26/2010 7.23 7.29 7.02 7.06 371909
4/23/2010 7.29 7.33 7.12 7.21 171209
4/22/2010 7.21 7.29 7.11 7.21 227783
4/21/2010 7.31 7.35 7.16 7.23 254773
4/20/2010 7.43 7.45 7.30 7.33 198149
4/19/2010 7.33 7.44 7.24 7.35 336880
4/16/2010 7.52 7.54 7.23 7.34 912484
4/15/2010 7.12 7.20 7.09 7.14 235072
4/14/2010 6.92 7.22 6.92 7.16 449241
4/13/2010 6.95 6.98 6.84 6.90 583918
4/12/2010 6.98 7.06 6.94 6.94 198818
4/9/2010 6.99 7.02 6.89 6.97 395800
4/8/2010 7.09 7.13 6.97 6.98 321579
4/7/2010 7.11 7.16 7.05 7.15 201694
4/6/2010 7.15 7.22 7.09 7.14 266734
4/5/2010 7.24 7.24 7.15 7.21 149281
4/1/2010 7.29 7.32 7.15 7.23 277787
3/31/2010 7.22 7.26 7.16 7.22 227346
3/30/2010 7.07 7.27 7.01 7.25 508698
3/29/2010 7.04 7.20 6.97 7.19 352982
3/26/2010 6.95 7.03 6.91 7.01 248775
3/25/2010 7.10 7.12 6.70 6.96 866094
3/24/2010 6.96 7.08 6.94 7.04 172666
3/23/2010 6.97 7.08 6.81 7.02 535406
3/22/2010 7.17 7.17 6.94 6.95 327839
3/19/2010 7.20 7.24 7.04 7.13 415211
Marketplace
Trading Center