Boston Scientific Corporation Common Stockのデータ

Boston Scientific Corporation Common Stockの基本情報

名前 Boston Scientific Corporation Common Stock
ティッカー BSX
国 United States
上場年 nan
セクター Health Care

Boston Scientific Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.46 37.69 38.28 37.93 8842800.0 37.93
2021-02-12 38.82 38.18 38.75 38.39 12443900.0 38.39
2021-02-11 39.15 38.6 39.01 38.87 5546600.0 38.87
2021-02-10 39.5 38.52 39.25 38.85 8847400.0 38.85
2021-02-09 39.6 38.68 39.51 39.25 11600400.0 39.25
2021-02-08 39.68 38.92 38.92 39.57 10354700.0 39.57
2021-02-05 39.4 38.81 39.0 38.96 19216700.0 38.96
2021-02-04 39.06 37.41 37.5 38.76 16035400.0 38.76
2021-02-03 37.58 36.3 36.45 37.45 16681600.0 37.45
2021-02-02 37.07 35.97 36.05 36.64 12475900.0 36.64
2021-02-01 36.15 35.22 35.83 35.95 12285400.0 35.95
2021-01-29 36.69 35.05 36.12 35.44 18873500.0 35.44
2021-01-28 36.57 35.6 35.93 36.34 16495200.0 36.34
2021-01-27 36.38 35.66 36.25 35.82 15133800.0 35.82
2021-01-26 36.89 36.49 36.75 36.64 5869600.0 36.64
2021-01-25 37.14 36.44 36.89 36.78 6157800.0 36.78
2021-01-22 37.59 37.0 37.53 37.03 7405600.0 37.03
2021-01-21 37.74 36.5 36.7 37.52 12188100.0 37.52
2021-01-20 36.82 36.07 36.28 36.66 7617800.0 36.66
2021-01-19 36.89 35.94 36.89 36.27 8081100.0 36.27
2021-01-15 36.57 35.88 36.16 36.33 15109400.0 36.33
2021-01-14 36.46 35.9 36.1 36.16 10213200.0 36.16
2021-01-13 36.18 35.2 35.25 36.06 9942200.0 36.06
2021-01-12 36.37 34.58 36.3 35.33 19636300.0 35.33
2021-01-11 36.54 36.17 36.38 36.44 7228300.0 36.44
2021-01-08 37.04 36.52 36.58 36.75 7288700.0 36.75
2021-01-07 36.81 36.35 36.76 36.56 7267400.0 36.56
2021-01-06 36.93 35.87 35.97 36.76 13236500.0 36.76
2021-01-05 36.47 35.13 35.39 36.24 14812600.0 36.24
2021-01-04 36.1 35.03 36.08 35.27 14068700.0 35.27
2020-12-31 36.01 35.37 35.6 35.95 6214500.0 35.95
2020-12-30 35.73 35.38 35.5 35.55 6814000.0 35.55
2020-12-29 35.73 35.08 35.2 35.5 8787200.0 35.5
2020-12-28 35.07 34.7 34.76 34.92 4842000.0 34.92
2020-12-24 34.63 34.22 34.45 34.59 2608800.0 34.59
2020-12-23 34.91 34.36 34.51 34.37 7381100.0 34.37
2020-12-22 34.94 34.19 34.79 34.36 9424000.0 34.36
2020-12-21 35.0 34.16 34.93 34.82 10484600.0 34.82
2020-12-18 36.13 35.31 35.55 35.45 23166400.0 35.45
2020-12-17 35.41 35.02 35.19 35.39 10502700.0 35.39
2020-12-16 35.65 34.58 34.76 35.13 13985100.0 35.13
2020-12-15 34.97 33.75 33.82 34.67 16700400.0 34.67
2020-12-14 34.26 33.42 33.93 33.45 8712900.0 33.45
2020-12-11 34.14 33.43 33.76 33.6 14827300.0 33.6
2020-12-10 34.27 33.95 34.05 34.0 11029000.0 34.0
2020-12-09 34.34 33.72 34.03 34.13 14858300.0 34.13
2020-12-08 34.16 33.68 34.05 33.97 20816200.0 33.97
2020-12-07 34.49 33.91 34.36 34.25 18398500.0 34.25
2020-12-04 34.42 33.57 33.8 34.41 26383200.0 34.41
2020-12-03 34.21 33.7 34.15 33.81 21070900.0 33.81
2020-12-02 34.27 33.26 33.6 34.15 19584300.0 34.15
2020-12-01 33.95 33.37 33.5 33.65 14414600.0 33.65
2020-11-30 33.62 33.01 33.61 33.15 15588200.0 33.15
2020-11-27 33.9 33.44 33.9 33.6 6363600.0 33.6
2020-11-25 33.99 33.5 33.87 33.55 9814100.0 33.55
2020-11-24 34.08 33.61 33.69 33.79 18848000.0 33.79
2020-11-23 33.89 32.99 33.7 33.33 18822000.0 33.33
2020-11-20 34.32 33.64 34.08 33.7 15401400.0 33.7
2020-11-19 34.5 33.96 34.33 34.21 14816300.0 34.21
2020-11-18 35.21 33.86 35.21 34.26 22512300.0 34.26
2020-11-17 35.5 33.98 35.49 35.03 34678300.0 35.03
2020-11-16 38.77 37.7 38.67 38.03 7849600.0 38.03
2020-11-13 38.15 36.75 36.95 37.98 18920800.0 37.98
2020-11-12 37.39 36.53 37.17 36.74 15709500.0 36.74
2020-11-11 38.35 37.18 38.15 37.4 9712900.0 37.4
2020-11-10 38.53 37.92 38.25 38.2 10274700.0 38.2
2020-11-09 39.5 38.16 38.49 38.21 21384700.0 38.21
2020-11-06 35.87 35.09 35.31 35.7 11142400.0 35.7
2020-11-05 36.09 35.1 36.0 35.21 11132700.0 35.21
2020-11-04 35.75 34.24 35.5 35.29 14830800.0 35.29
2020-11-03 35.64 34.8 35.06 35.15 9313500.0 35.15
2020-11-02 34.91 34.34 34.66 34.55 14351800.0 34.55
2020-10-30 34.66 33.31 33.31 34.27 20324500.0 34.27
2020-10-29 34.25 33.14 33.98 33.5 27743300.0 33.5
2020-10-28 35.99 33.9 35.75 34.07 17957200.0 34.07
2020-10-27 36.99 35.99 36.86 36.05 12082100.0 36.05
2020-10-26 37.26 36.28 36.69 36.86 9594500.0 36.86
2020-10-23 37.41 36.71 37.0 37.17 12412600.0 37.17
2020-10-22 37.54 36.74 37.19 36.86 15047900.0 36.86
2020-10-21 37.72 37.12 37.51 37.15 11644000.0 37.15
2020-10-20 38.12 37.54 37.98 37.54 8140400.0 37.54
2020-10-19 38.64 37.71 38.51 37.77 11197200.0 37.77
2020-10-16 39.18 38.42 39.0 38.44 18559000.0 38.44
2020-10-15 40.67 38.5 40.12 39.0 15111200.0 39.0
2020-10-14 40.91 40.2 40.77 40.62 12537900.0 40.62
2020-10-13 41.92 40.7 41.82 40.92 7399700.0 40.92
2020-10-12 42.13 41.22 41.44 41.97 7690300.0 41.97
2020-10-09 41.25 40.7 41.04 41.14 6020200.0 41.14
2020-10-08 40.57 40.19 40.25 40.49 4484000.0 40.49
2020-10-07 40.44 39.58 39.58 40.18 5785100.0 40.18
2020-10-06 40.4 39.25 39.8 39.33 7833500.0 39.33
2020-10-05 39.34 38.66 38.75 39.24 4448900.0 39.24
2020-10-02 38.66 37.76 37.8 38.48 6270900.0 38.48
2020-10-01 38.94 38.19 38.56 38.42 6098400.0 38.42
2020-09-30 38.71 37.73 37.83 38.21 7711800.0 38.21
2020-09-29 38.26 37.54 38.18 37.76 5951300.0 37.76
2020-09-28 38.45 37.98 38.07 38.0 6436500.0 38.0
2020-09-25 37.65 36.8 36.89 37.34 7749100.0 37.34
2020-09-24 37.54 36.86 37.43 37.12 9270500.0 37.12
2020-09-23 38.76 37.64 38.66 37.72 7462000.0 37.72
2020-09-22 38.64 37.9 38.51 38.6 7024700.0 38.6
2020-09-21 38.55 37.52 37.83 38.55 10625600.0 38.55
2020-09-18 39.99 38.39 39.6 38.48 10720400.0 38.48
2020-09-17 39.92 39.09 39.92 39.67 10884000.0 39.67
2020-09-16 41.28 39.94 41.24 40.19 8530000.0 40.19
2020-09-15 41.56 40.88 41.33 41.02 3644800.0 41.02
2020-09-14 41.34 40.59 40.66 41.12 4797600.0 41.12
2020-09-11 41.05 39.98 40.95 40.29 7142900.0 40.29
2020-09-10 41.86 40.85 41.58 40.97 5182700.0 40.97
2020-09-09 41.94 41.14 41.27 41.53 5876900.0 41.53
2020-09-08 41.3 40.61 41.06 40.92 7104900.0 40.92
2020-09-04 41.96 40.85 41.59 41.48 9232500.0 41.48
2020-09-03 42.37 41.14 42.15 41.49 9762800.0 41.49
2020-09-02 42.29 41.47 41.5 42.23 9847100.0 42.23
2020-09-01 41.49 40.7 40.7 41.47 7997300.0 41.47
2020-08-31 41.24 40.74 40.93 41.02 7473600.0 41.02
2020-08-28 41.05 40.43 40.71 41.03 4542200.0 41.03
2020-08-27 41.01 39.4 39.4 40.78 8959500.0 40.78
2020-08-26 39.69 38.71 39.69 39.35 4574200.0 39.35
2020-08-25 39.74 39.11 39.32 39.64 8218200.0 39.64
2020-08-24 38.97 38.42 38.6 38.94 7824900.0 38.94
2020-08-21 38.72 37.95 38.71 38.43 8239400.0 38.43
2020-08-20 39.32 38.81 39.0 38.86 4661200.0 38.86
2020-08-19 39.74 39.26 39.41 39.35 5697500.0 39.35
2020-08-18 39.6 39.15 39.5 39.33 5267300.0 39.33
2020-08-17 39.75 39.12 39.12 39.35 4785900.0 39.35
2020-08-14 39.51 38.95 39.37 39.16 5708900.0 39.16
2020-08-13 39.92 39.32 39.74 39.75 4636600.0 39.75
2020-08-12 40.23 39.36 39.46 39.96 6500100.0 39.96
2020-08-11 39.87 39.24 39.46 39.31 7954900.0 39.31
2020-08-10 39.15 38.78 38.99 38.98 4329200.0 38.98
2020-08-07 38.99 37.63 37.77 38.97 8645400.0 38.97
2020-08-06 37.94 37.35 37.72 37.89 4367800.0 37.89
2020-08-05 38.02 37.17 37.3 37.73 6480600.0 37.73
2020-08-04 37.99 37.08 37.78 37.15 7749600.0 37.15
2020-08-03 38.88 37.99 38.69 38.0 6145500.0 38.0
2020-07-31 38.9 37.95 38.84 38.57 7060400.0 38.57
2020-07-30 39.33 38.38 39.16 38.94 7300800.0 38.94
2020-07-29 40.5 39.15 40.0 39.81 15966300.0 39.81
2020-07-28 38.68 37.96 38.23 38.27 8617300.0 38.27
2020-07-27 38.68 38.16 38.61 38.35 9552700.0 38.35
2020-07-24 38.66 38.11 38.53 38.6 6673300.0 38.6
2020-07-23 38.82 38.14 38.29 38.43 6623900.0 38.43
2020-07-22 38.76 37.51 37.57 38.39 7846200.0 38.39
2020-07-21 37.85 37.17 37.26 37.48 5778400.0 37.48
2020-07-20 37.9 36.8 37.57 37.17 8015100.0 37.17
2020-07-17 37.92 36.28 36.5 37.71 8714200.0 37.71
2020-07-16 37.05 36.19 36.87 36.37 9383300.0 36.37
2020-07-15 36.84 35.86 35.94 36.7 9442600.0 36.7
2020-07-14 35.27 34.24 34.38 35.22 10133200.0 35.22
2020-07-13 35.24 34.27 35.09 34.44 10120900.0 34.44
2020-07-10 34.75 34.28 34.43 34.68 9757300.0 34.68
2020-07-09 34.75 33.77 34.57 34.5 12329300.0 34.5
2020-07-08 34.73 34.2 34.67 34.55 13840400.0 34.55
2020-07-07 35.52 34.58 35.23 34.64 9826400.0 34.64
2020-07-06 35.96 35.34 35.87 35.59 6481400.0 35.59
2020-07-02 36.05 35.28 35.65 35.38 4738200.0 35.38
2020-07-01 35.53 34.76 35.17 35.28 7642700.0 35.28
2020-06-30 35.31 34.23 34.61 35.11 12027300.0 35.11
2020-06-29 34.65 33.0 33.56 34.65 13311000.0 34.65
2020-06-26 33.91 33.09 33.77 33.28 35515700.0 33.28
2020-06-25 33.99 33.14 33.72 33.89 12503100.0 33.89
2020-06-24 35.97 33.32 35.97 33.85 21114700.0 33.85
2020-06-23 36.7 36.2 36.31 36.25 7283200.0 36.25
2020-06-22 36.53 35.59 36.44 35.97 9613300.0 35.97
2020-06-19 37.35 36.48 37.32 36.59 20440300.0 36.59
2020-06-18 36.92 36.4 36.65 36.68 6465400.0 36.68
2020-06-17 37.21 36.44 36.68 36.89 7938700.0 36.89
2020-06-16 37.44 36.43 37.07 36.7 11106100.0 36.7
2020-06-15 36.14 34.1 34.7 35.87 11279700.0 35.87
2020-06-12 36.4 34.66 35.95 35.35 13770400.0 35.35
2020-06-11 36.7 34.69 36.44 35.05 16345600.0 35.05
2020-06-10 38.36 36.99 38.36 37.49 10655100.0 37.49
2020-06-09 38.86 38.13 38.86 38.26 11969600.0 38.26
2020-06-08 39.3 38.67 38.68 39.11 8499800.0 39.11
2020-06-05 39.33 38.0 38.15 38.83 12623000.0 38.83
2020-06-04 37.84 37.23 37.84 37.42 6797000.0 37.42
2020-06-03 38.03 37.24 37.75 37.91 12471900.0 37.91
2020-06-02 37.93 37.46 37.62 37.54 10371200.0 37.54
2020-06-01 38.18 37.42 37.71 37.5 6174600.0 37.5
2020-05-29 38.04 36.7 37.68 37.99 10062600.0 37.99
2020-05-28 37.99 37.11 37.45 37.47 8924300.0 37.47
2020-05-27 37.18 36.01 36.36 37.14 9472800.0 37.14
2020-05-26 37.03 35.86 37.03 36.19 12272300.0 36.19
2020-05-22 36.32 35.27 35.57 35.91 28426100.0 35.91
2020-05-21 36.13 34.45 35.52 34.79 24248300.0 34.79
2020-05-20 37.49 35.77 35.92 37.18 10708500.0 37.18
2020-05-19 36.57 35.4 36.39 35.43 11366700.0 35.43
2020-05-18 36.87 35.76 35.76 36.42 13687100.0 36.42
2020-05-15 35.32 34.22 35.28 34.83 10291500.0 34.83
2020-05-14 35.83 34.53 35.32 35.5 6564800.0 35.5
2020-05-13 36.94 35.48 36.85 35.77 8053500.0 35.77
2020-05-12 37.95 36.97 37.91 36.98 8027300.0 36.98
2020-05-11 38.33 37.01 37.86 37.78 7992300.0 37.78
2020-05-08 38.36 37.15 37.5 38.18 10191900.0 38.18
2020-05-07 37.09 36.38 36.55 37.0 8829200.0 37.0
2020-05-06 37.12 35.87 37.0 35.89 6826300.0 35.89
2020-05-05 37.37 36.06 36.06 36.81 7002200.0 36.81
2020-05-04 36.06 35.44 35.71 35.83 5631400.0 35.83
2020-05-01 36.97 35.76 36.95 35.99 7484800.0 35.99
2020-04-30 37.77 36.69 36.88 37.48 11143100.0 37.48
2020-04-29 37.88 36.29 36.8 37.43 12659900.0 37.43
2020-04-28 37.5 35.85 37.42 35.93 8984200.0 35.93
2020-04-27 37.44 36.64 37.18 37.0 10040400.0 37.0
2020-04-24 37.27 36.46 36.78 36.9 8100900.0 36.9
2020-04-23 36.76 35.81 35.89 36.4 8425200.0 36.4
2020-04-22 35.89 34.37 35.53 35.49 10398000.0 35.49
2020-04-21 36.63 35.0 36.19 35.05 11514900.0 35.05
2020-04-20 38.48 37.25 37.82 37.25 10392400.0 37.25
2020-04-17 38.47 36.65 36.65 38.29 19998000.0 38.29
2020-04-16 35.58 34.82 35.03 35.45 8086400.0 35.45
2020-04-15 35.24 34.19 35.19 34.79 9994300.0 34.79
2020-04-14 36.45 35.43 35.81 35.92 12337200.0 35.92
2020-04-13 36.75 34.4 36.58 35.21 11990400.0 35.21
2020-04-09 37.24 34.99 35.25 36.83 19098700.0 36.83
2020-04-08 35.7 33.7 33.99 35.13 13608500.0 35.13
2020-04-07 35.72 33.38 34.33 33.69 21342400.0 33.69
2020-04-06 33.19 32.49 32.91 32.88 13647100.0 32.88
2020-04-03 31.52 30.63 30.82 31.17 10895500.0 31.17
2020-04-02 31.46 29.65 30.01 31.05 12401900.0 31.05
2020-04-01 31.88 29.93 31.62 30.19 9990600.0 30.19
2020-03-31 33.25 31.03 31.54 32.63 14174100.0 32.63
2020-03-30 31.85 29.56 30.77 31.64 12192900.0 31.64
2020-03-27 31.39 29.47 30.32 30.61 11232700.0 30.61
2020-03-26 31.82 30.06 30.31 31.42 13137400.0 31.42
2020-03-25 31.24 27.28 28.12 29.92 19681700.0 29.92
2020-03-24 28.63 26.77 26.81 28.22 16752800.0 28.22
2020-03-23 27.19 24.1 26.9 25.83 17190500.0 25.83
2020-03-20 28.78 27.1 28.63 27.24 11222900.0 27.24
2020-03-19 28.87 25.51 26.74 28.27 12088500.0 28.27
2020-03-18 27.7 25.41 26.98 27.24 18167500.0 27.24
2020-03-17 29.04 26.34 28.1 28.79 18097200.0 28.79
2020-03-16 29.23 27.16 28.72 27.55 17232100.0 27.55
2020-03-13 32.71 29.35 32.54 32.33 17420900.0 32.33
2020-03-12 33.53 30.57 31.63 31.0 23545300.0 31.0
2020-03-11 34.79 33.47 34.17 33.86 20113200.0 33.86
2020-03-10 35.92 33.73 35.92 35.18 13372200.0 35.18
2020-03-09 35.1 33.67 34.92 34.09 15378700.0 34.09
2020-03-06 37.7 35.88 36.14 37.6 17949100.0 37.6
2020-03-05 37.99 36.35 37.99 37.46 20434800.0 37.46
2020-03-04 38.78 37.23 38.05 38.75 10112500.0 38.75
2020-03-03 39.36 36.56 38.3 37.23 13875500.0 37.23
2020-03-02 38.27 36.71 37.6 38.27 14333700.0 38.27
2020-02-28 37.54 36.26 37.09 37.39 19871200.0 37.39
2020-02-27 39.58 37.89 38.62 37.92 15338000.0 37.92
2020-02-26 40.6 39.37 40.37 39.39 10062300.0 39.39
2020-02-25 41.32 39.71 41.15 39.91 8745400.0 39.91
2020-02-24 41.9 40.92 41.48 41.08 6536700.0 41.08
2020-02-21 42.85 42.04 42.26 42.62 7282400.0 42.62
2020-02-20 43.16 42.03 43.02 42.5 6123500.0 42.5
2020-02-19 43.44 42.28 42.31 43.02 7412000.0 43.02
2020-02-18 42.37 41.65 42.25 42.16 8024500.0 42.16