|
Becton - [Ticker: BDX] | | Last Trade | 208.43 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | -0.25 (-0.117%) | Open | 207.53 | High | 210.10 | Low | 203.99 | Volume | 1,645,438 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 208.40 x 100 - 208.45 x 400 | Former Close | 208.67 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BDX quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 776,300 | 26.11 | 26.17 | 25.54 | 26.11 | 00:00:00 | 2000-01-04 | 633,300 | 25.42 | 25.92 | 25.42 | 25.42 | 00:00:00 | 2000-01-05 | 749,800 | 25.67 | 25.86 | 25.17 | 25.61 | 00:00:00 | 2000-01-06 | 427,900 | 25.61 | 27.23 | 25.54 | 26.67 | 00:00:00 | 2000-01-07 | 896,300 | 26.92 | 28.29 | 26.85 | 28.16 | 00:00:00 | 2000-01-10 | 513,600 | 28.04 | 28.10 | 27.48 | 27.54 | 00:00:00 | 2000-01-11 | 572,300 | 27.79 | 28.10 | 27.04 | 27.10 | 00:00:00 | 2000-01-12 | 839,900 | 26.60 | 26.67 | 26.04 | 26.23 | 00:00:00 | 2000-01-13 | 680,700 | 26.35 | 28.41 | 26.29 | 28.04 | 00:00:00 | 2000-01-14 | 631,700 | 27.91 | 27.91 | 26.79 | 27.29 | 00:00:00 | 2000-01-18 | 904,700 | 27.10 | 27.85 | 26.67 | 27.35 | 00:00:00 | 2000-01-19 | 888,800 | 27.10 | 28.54 | 26.92 | 28.29 | 00:00:00 | 2000-01-20 | 752,100 | 28.29 | 28.54 | 27.54 | 27.73 | 00:00:00 | 2000-01-21 | 1,278,900 | 28.91 | 29.35 | 28.29 | 28.72 | 00:00:00 | 2000-01-24 | 857,100 | 28.60 | 28.60 | 27.04 | 27.79 | 00:00:00 | 2000-01-25 | 677,300 | 27.54 | 27.91 | 26.73 | 27.10 | 00:00:00 | 2000-01-26 | 706,500 | 27.29 | 27.79 | 26.73 | 26.73 | 00:00:00 | 2000-01-27 | 850,800 | 26.85 | 27.79 | 26.60 | 27.79 | 00:00:00 | 2000-01-28 | 810,600 | 27.54 | 27.54 | 26.29 | 26.42 | 00:00:00 | 2000-01-31 | 751,100 | 26.35 | 26.73 | 25.73 | 26.11 | 00:00:00 | 2000-02-01 | 469,300 | 26.23 | 27.04 | 26.04 | 27.04 | 00:00:00 | 2000-02-02 | 816,100 | 26.79 | 26.79 | 25.92 | 26.23 | 00:00:00 | 2000-02-03 | 660,200 | 26.23 | 26.23 | 25.54 | 25.92 | 00:00:00 | 2000-02-04 | 667,000 | 26.17 | 26.35 | 25.86 | 25.92 | 00:00:00 | 2000-02-07 | 552,500 | 26.17 | 26.35 | 25.86 | 25.92 | 00:00:00 | 2000-02-08 | 780,600 | 25.92 | 25.92 | 25.17 | 25.61 | 00:00:00 | 2000-02-09 | 1,487,800 | 25.36 | 25.86 | 24.67 | 25.79 | 00:00:00 | 2000-02-10 | 853,200 | 25.73 | 25.86 | 24.73 | 25.05 | 00:00:00 | 2000-02-11 | 732,700 | 25.30 | 25.36 | 24.73 | 24.92 | 00:00:00 | 2000-02-14 | 767,800 | 25.11 | 25.79 | 24.92 | 25.73 | 00:00:00 | 2000-02-15 | 810,500 | 25.30 | 25.42 | 23.92 | 25.05 | 00:00:00 | 2000-02-16 | 894,400 | 24.92 | 25.67 | 24.73 | 25.54 | 00:00:00 | 2000-02-17 | 887,100 | 25.42 | 26.35 | 24.92 | 26.23 | 00:00:00 | 2000-02-18 | 4,358,000 | 26.48 | 31.77 | 26.48 | 30.47 | 00:00:00 | 2000-02-22 | 1,977,400 | 30.16 | 30.16 | 28.22 | 28.97 | 00:00:00 | 2000-02-23 | 26,338 | 28.81 | 30.63 | 28.69 | 30.00 | 00:00:00 | 2000-02-24 | 2,466,900 | 29.28 | 31.90 | 28.78 | 31.90 | 00:00:00 | 2000-02-25 | 3,712,000 | 31.90 | 34.33 | 31.77 | 34.02 | 00:00:00 | 2000-02-28 | 2,058,300 | 33.27 | 33.33 | 30.65 | 30.90 | 00:00:00 | 2000-02-29 | 1,528,100 | 30.90 | 31.77 | 30.16 | 30.90 | 00:00:00 | 2000-03-01 | 2,458,500 | 30.84 | 32.21 | 30.47 | 31.21 | 00:00:00 | 2000-03-02 | 1,741,700 | 31.84 | 32.27 | 30.65 | 31.34 | 00:00:00 | 2000-03-03 | 1,670,300 | 31.40 | 31.84 | 30.72 | 31.40 | 00:00:00 | 2000-03-06 | 1,004,300 | 31.46 | 31.46 | 30.22 | 30.72 | 00:00:00 | 2000-03-07 | 1,824,600 | 30.16 | 30.16 | 28.66 | 29.53 | 00:00:00 | 2000-03-08 | 1,896,800 | 29.69 | 30.31 | 28.88 | 30.06 | 00:00:00 | 2000-03-09 | 1,500,700 | 30.25 | 31.31 | 29.56 | 30.88 | 00:00:00 | 2000-03-10 | 2,773,900 | 32.00 | 33.00 | 31.69 | 32.00 | 00:00:00 | 2000-03-13 | 856,600 | 31.75 | 31.75 | 30.06 | 30.62 | 00:00:00 | 2000-03-14 | 1,112,400 | 30.88 | 31.06 | 29.50 | 29.62 | 00:00:00 | 2000-03-15 | 1,622,600 | 29.38 | 30.62 | 28.94 | 30.44 | 00:00:00 | 2000-03-16 | 1,630,600 | 30.44 | 31.19 | 30.13 | 31.00 | 00:00:00 | 2000-03-17 | 1,512,500 | 31.25 | 31.69 | 30.69 | 31.25 | 00:00:00 | 2000-03-20 | 706,700 | 31.00 | 31.63 | 30.81 | 31.00 | 00:00:00 | 2000-03-21 | 790,600 | 31.00 | 31.06 | 30.38 | 31.00 | 00:00:00 | 2000-03-22 | 889,500 | 30.75 | 31.00 | 29.94 | 30.94 | 00:00:00 | 2000-03-23 | 935,100 | 30.81 | 30.81 | 29.56 | 30.00 | 00:00:00 | 2000-03-24 | 1,617,600 | 29.00 | 29.56 | 27.25 | 28.00 | 00:00:00 | 2000-03-27 | 1,480,500 | 28.00 | 28.06 | 26.62 | 26.94 | 00:00:00 | 2000-03-28 | 1,396,200 | 26.81 | 27.50 | 26.62 | 27.13 | 00:00:00 | 2000-03-29 | 1,128,600 | 27.00 | 27.06 | 26.62 | 26.87 | 00:00:00 | 2000-03-30 | 1,647,400 | 27.00 | 27.19 | 26.38 | 26.50 | 00:00:00 | 2000-03-31 | 1,483,000 | 26.50 | 27.44 | 26.25 | 26.31 | 00:00:00 | 2000-04-03 | 1,332,300 | 26.56 | 27.06 | 26.31 | 27.00 | 00:00:00 | 2000-04-04 | 1,773,000 | 27.25 | 28.06 | 26.50 | 27.06 | 00:00:00 | 2000-04-05 | 738,800 | 27.00 | 27.75 | 26.81 | 27.19 | 00:00:00 | 2000-04-06 | 1,582,000 | 26.94 | 27.19 | 26.69 | 27.00 | 00:00:00 | 2000-04-07 | 1,024,700 | 27.75 | 27.75 | 26.50 | 26.69 | 00:00:00 | 2000-04-10 | 639,300 | 26.19 | 26.84 | 26.19 | 26.56 | 00:00:00 | 2000-04-11 | 909,700 | 26.56 | 27.62 | 26.31 | 27.44 | 00:00:00 | 2000-04-12 | 1,707,300 | 27.69 | 29.87 | 27.62 | 28.75 | 00:00:00 | 2000-04-13 | 720,900 | 28.63 | 29.00 | 28.12 | 28.56 | 00:00:00 | 2000-04-14 | 698,500 | 28.31 | 28.37 | 26.62 | 26.87 | 00:00:00 | 2000-04-17 | 859,700 | 26.69 | 26.94 | 25.75 | 26.06 | 00:00:00 | 2000-04-18 | 739,500 | 26.12 | 26.75 | 25.81 | 26.75 | 00:00:00 | 2000-04-19 | 1,293,200 | 26.75 | 26.75 | 25.75 | 25.81 | 00:00:00 | 2000-04-20 | 1,268,000 | 26.00 | 26.25 | 24.94 | 25.56 | 00:00:00 | 2000-04-24 | 1,283,000 | 25.19 | 25.88 | 25.19 | 25.50 | 00:00:00 | 2000-04-25 | 1,013,000 | 25.75 | 26.06 | 25.50 | 26.00 | 00:00:00 | 2000-04-26 | 965,000 | 26.25 | 26.81 | 25.56 | 25.75 | 00:00:00 | 2000-04-27 | 841,200 | 25.50 | 26.06 | 25.12 | 25.75 | 00:00:00 | 2000-04-28 | 575,100 | 25.75 | 26.00 | 25.31 | 25.63 | 00:00:00 | 2000-05-01 | 1,257,900 | 25.12 | 26.31 | 25.12 | 25.81 | 00:00:00 | 2000-05-02 | 1,204,800 | 25.63 | 26.81 | 25.50 | 26.19 | 00:00:00 | 2000-05-03 | 1,491,700 | 26.00 | 27.38 | 25.88 | 26.81 | 00:00:00 | 2000-05-04 | 719,700 | 27.00 | 27.00 | 25.69 | 26.00 | 00:00:00 | 2000-05-05 | 698,100 | 26.00 | 27.25 | 26.00 | 26.94 | 00:00:00 | 2000-05-08 | 676,100 | 26.94 | 27.00 | 26.19 | 26.75 | 00:00:00 | 2000-05-09 | 1,008,300 | 26.50 | 27.13 | 26.06 | 26.87 | 00:00:00 | 2000-05-10 | 801,600 | 26.75 | 27.00 | 26.31 | 26.75 | 00:00:00 | 2000-05-11 | 401,200 | 26.69 | 27.56 | 26.62 | 27.19 | 00:00:00 | 2000-05-12 | 860,000 | 27.06 | 27.56 | 26.38 | 26.69 | 00:00:00 | 2000-05-15 | 689,500 | 26.94 | 27.88 | 26.81 | 27.81 | 00:00:00 | 2000-05-16 | 666,300 | 27.56 | 27.62 | 26.62 | 27.62 | 00:00:00 | 2000-05-17 | 669,900 | 27.13 | 27.62 | 26.44 | 27.44 | 00:00:00 | 2000-05-18 | 639,000 | 27.50 | 28.00 | 27.25 | 27.81 | 00:00:00 | 2000-05-19 | 659,800 | 26.81 | 27.81 | 26.81 | 27.25 | 00:00:00 | 2000-05-22 | 645,800 | 27.50 | 28.00 | 26.75 | 27.00 | 00:00:00 | 2000-05-23 | 641,600 | 27.25 | 28.25 | 27.13 | 27.50 | 00:00:00 | 2000-05-24 | 1,757,600 | 27.75 | 29.69 | 27.75 | 29.50 | 00:00:00 | 2000-05-25 | 844,200 | 29.50 | 29.50 | 28.44 | 28.75 | 00:00:00 | 2000-05-26 | 449,600 | 28.69 | 28.81 | 28.00 | 28.19 | 00:00:00 | 2000-05-30 | 898,500 | 28.44 | 30.00 | 28.31 | 29.31 | 00:00:00 | 2000-05-31 | 587,000 | 29.00 | 29.44 | 28.63 | 29.19 | 00:00:00 | 2000-06-01 | 270,800 | 29.00 | 29.00 | 28.44 | 28.63 | 00:00:00 | 2000-06-02 | 4,720 | 29.06 | 29.06 | 28.06 | 28.56 | 00:00:00 | 2000-06-05 | 547,400 | 28.56 | 29.19 | 28.44 | 29.00 | 00:00:00 | 2000-06-06 | 548,900 | 28.88 | 29.50 | 28.25 | 29.31 | 00:00:00 | 2000-06-07 | 674,800 | 29.25 | 29.25 | 27.94 | 28.12 | 00:00:00 | 2000-06-08 | 266,200 | 28.12 | 28.12 | 27.50 | 27.88 | 00:00:00 | 2000-06-09 | 4,445 | 27.94 | 28.56 | 27.81 | 28.13 | 00:00:00 | 2000-06-12 | 487,400 | 28.00 | 28.12 | 27.44 | 27.44 | 00:00:00 | 2000-06-13 | 670,500 | 27.38 | 27.94 | 27.31 | 27.62 | 00:00:00 | 2000-06-14 | 973,100 | 27.69 | 28.25 | 27.62 | 27.88 | 00:00:00 | 2000-06-15 | 983,900 | 27.94 | 28.69 | 27.88 | 28.25 | 00:00:00 | 2000-06-16 | 578,200 | 28.00 | 28.12 | 27.50 | 27.78 | 00:00:00 | 2000-06-19 | 690,300 | 27.88 | 27.94 | 27.25 | 27.88 | 00:00:00 | 2000-06-20 | 1,462,800 | 27.75 | 28.19 | 27.38 | 27.38 | 00:00:00 | 2000-06-21 | 1,399,300 | 27.75 | 28.31 | 27.50 | 27.75 | 00:00:00 | 2000-06-22 | 746,600 | 27.50 | 27.75 | 27.06 | 27.38 | 00:00:00 | 2000-06-23 | 500,400 | 27.38 | 28.38 | 27.06 | 27.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|