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
3/12/2010 7.89 7.96 7.76 7.78 145769
3/11/2010 7.80 7.86 7.68 7.86 156935
3/10/2010 7.70 7.76 7.64 7.65 161920
3/9/2010 7.84 7.92 7.70 7.74 238035
3/8/2010 7.92 7.95 7.82 7.90 206041
3/5/2010 7.98 7.98 7.85 7.89 269063
3/4/2010 7.89 8.03 7.81 7.92 330148
3/3/2010 7.85 8.03 7.79 7.90 193177
3/2/2010 7.64 7.83 7.64 7.82 209270
3/1/2010 7.78 7.84 7.72 7.77 193259
2/26/2010 7.71 7.86 7.70 7.74 189034
2/25/2010 7.69 7.75 7.64 7.73 215173
2/24/2010 7.78 7.85 7.75 7.80 173594
2/23/2010 7.83 7.85 7.72 7.75 180157
2/22/2010 7.74 7.93 7.69 7.87 226357
2/19/2010 7.65 7.73 7.61 7.69 124212
2/18/2010 7.67 7.92 7.66 7.79 177455
2/17/2010 7.48 7.82 7.47 7.75 385071
2/16/2010 7.41 7.43 7.19 7.41 368699
2/12/2010 7.34 7.43 7.25 7.39 580710
2/11/2010 7.77 7.78 7.39 7.47 1540751
2/10/2010 8.23 8.42 8.10 8.29 236760
2/9/2010 8.22 8.25 8.08 8.23 193292
2/8/2010 8.17 8.25 8.07 8.15 155157
2/5/2010 8.16 8.21 8.06 8.21 174235
2/4/2010 8.31 8.40 8.16 8.18 216754
2/3/2010 8.35 8.40 8.26 8.36 126223
2/2/2010 8.45 8.48 8.25 8.40 373349
2/1/2010 8.48 8.83 8.24 8.42 682859
1/29/2010 8.74 8.82 8.62 8.63 122414
1/28/2010 8.93 8.99 8.66 8.72 161158
1/27/2010 9.02 9.08 8.86 8.93 181797
1/26/2010 8.99 9.15 8.93 9.03 107858
1/25/2010 9.08 9.20 8.98 9.01 126100
1/22/2010 9.16 9.24 9.00 9.00 224100
1/21/2010 9.36 9.44 9.04 9.20 317251
1/20/2010 9.61 9.79 9.40 9.48 332265
1/19/2010 9.45 9.62 9.41 9.62 145602
1/15/2010 9.50 9.50 9.24 9.43 167014
1/14/2010 9.12 9.52 9.09 9.51 201745
1/13/2010 9.17 9.19 8.99 9.15 107896
1/12/2010 9.04 9.28 8.98 9.14 140096
1/11/2010 9.08 9.16 9.00 9.07 89515
1/8/2010 8.94 9.13 8.93 9.00 188944
1/7/2010 9.20 9.24 9.04 9.09 153658
1/6/2010 9.07 9.28 8.99 9.16 129230
1/5/2010 8.99 9.10 8.94 9.04 85942
1/4/2010 8.86 9.13 8.78 9.01 143323
12/31/2009 9.07 9.11 8.98 9.00 79342
12/30/2009 8.78 9.06 8.71 9.05 135768
12/29/2009 8.88 8.89 8.79 8.82 68454
12/28/2009 8.81 8.88 8.75 8.83 74481
12/24/2009 8.80 8.90 8.80 8.85 18983
12/23/2009 8.82 8.86 8.70 8.82 139480
12/22/2009 8.81 8.88 8.71 8.80 95626
12/21/2009 8.93 9.02 8.77 8.83 140156
12/18/2009 8.72 8.90 8.63 8.90 202312
12/17/2009 8.65 8.76 8.65 8.70 102798
12/16/2009 8.81 8.98 8.78 8.78 121639
12/15/2009 8.89 8.99 8.83 8.86 167761
12/14/2009 8.78 9.02 8.60 8.93 156108
12/11/2009 8.67 8.73 8.53 8.67 116526
12/10/2009 8.46 8.76 8.46 8.72 171947
12/9/2009 8.45 8.50 8.40 8.48 67854
12/8/2009 8.52 8.52 8.35 8.48 140256
12/7/2009 8.50 8.58 8.46 8.50 88295
12/4/2009 8.49 8.66 8.43 8.52 227874
12/3/2009 8.64 8.67 8.45 8.47 171274
12/2/2009 8.42 8.63 8.42 8.59 159319
12/1/2009 8.45 8.48 8.31 8.44 130063
11/30/2009 8.48 8.59 8.27 8.37 153185
11/27/2009 8.35 8.54 8.25 8.50 64256
11/25/2009 8.64 8.72 8.51 8.64 167059
11/24/2009 8.14 8.58 8.11 8.56 291119
11/23/2009 8.14 8.23 8.10 8.16 151491
11/20/2009 8.23 8.23 8.03 8.09 233078
11/19/2009 8.35 8.36 8.11 8.21 234154
11/18/2009 8.37 8.46 8.30 8.39 138556
11/17/2009 8.33 8.36 8.17 8.27 139542
11/16/2009 8.31 8.48 8.31 8.38 113800
11/13/2009 8.20 8.35 8.12 8.26 137281
11/12/2009 8.33 8.38 8.17 8.19 115560
11/11/2009 8.36 8.43 8.29 8.38 170249
11/10/2009 8.33 8.35 8.15 8.27 161807
11/9/2009 8.19 8.31 8.07 8.31 167685
11/6/2009 7.99 8.26 7.89 8.08 199241
11/5/2009 8.10 8.14 7.84 8.05 389035
11/4/2009 8.03 8.22 7.93 8.05 229242
11/3/2009 8.17 8.21 7.88 7.99 446806
11/2/2009 8.31 8.35 8.08 8.21 326946
10/30/2009 8.26 8.34 8.09 8.12 252051
10/29/2009 8.19 8.34 8.12 8.33 215643
10/28/2009 8.33 8.48 8.11 8.12 183991
10/27/2009 8.46 8.59 8.35 8.37 248640
10/26/2009 8.79 8.79 8.42 8.47 370456
10/23/2009 8.50 8.77 8.41 8.75 473951
10/22/2009 8.25 8.60 8.14 8.38 476801
10/21/2009 8.54 8.60 8.17 8.21 856176
10/20/2009 9.17 9.33 8.39 8.57 1384370
10/19/2009 10.22 10.29 10.09 10.16 315967
Marketplace
Trading Center