|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,220,500 | 52.08 | 54.10 | 51.57 | 53.25 | 00:00:00 | | 2004-04-23 | 1,057,800 | 53.26 | 53.26 | 52.49 | 52.81 | 00:00:00 | | 2004-04-26 | 1,251,500 | 52.51 | 52.73 | 51.21 | 51.34 | 00:00:00 | | 2004-04-27 | 1,743,500 | 51.05 | 51.35 | 50.31 | 50.60 | 00:00:00 | | 2004-04-28 | 1,443,600 | 50.25 | 50.58 | 49.61 | 49.65 | 00:00:00 | | 2004-04-29 | 1,457,100 | 50.00 | 50.78 | 49.90 | 50.13 | 00:00:00 | | 2004-04-30 | 814,800 | 50.30 | 51.09 | 50.05 | 50.55 | 00:00:00 | | 2004-05-03 | 933,500 | 50.35 | 50.65 | 50.01 | 50.64 | 00:00:00 | | 2004-05-04 | 1,118,000 | 50.80 | 50.89 | 50.18 | 50.60 | 00:00:00 | | 2004-05-05 | 1,295,400 | 50.35 | 51.99 | 50.35 | 51.79 | 00:00:00 | | 2004-05-06 | 835,800 | 51.25 | 51.50 | 50.75 | 51.44 | 00:00:00 | | 2004-05-07 | 837,100 | 51.30 | 51.70 | 50.58 | 50.68 | 00:00:00 | | 2004-05-10 | 1,128,400 | 50.45 | 50.47 | 48.92 | 49.62 | 00:00:00 | | 2004-05-11 | 1,046,100 | 49.50 | 50.04 | 49.45 | 49.77 | 00:00:00 | | 2004-05-12 | 1,096,000 | 49.25 | 49.40 | 48.53 | 49.00 | 00:00:00 | | 2004-05-13 | 1,292,100 | 48.85 | 49.54 | 48.85 | 48.99 | 00:00:00 | | 2004-05-14 | 1,371,700 | 48.85 | 49.05 | 48.26 | 48.41 | 00:00:00 | | 2004-05-17 | 1,307,900 | 47.95 | 48.00 | 47.72 | 47.75 | 00:00:00 | | 2004-05-18 | 815,800 | 47.75 | 48.05 | 47.59 | 47.74 | 00:00:00 | | 2004-05-19 | 1,075,500 | 48.20 | 49.05 | 47.94 | 48.15 | 00:00:00 | | 2004-05-20 | 665,600 | 48.40 | 48.62 | 47.91 | 48.15 | 00:00:00 | | 2004-05-21 | 823,500 | 48.45 | 49.00 | 48.31 | 48.76 | 00:00:00 | | 2004-05-24 | 824,500 | 49.05 | 49.10 | 48.62 | 48.78 | 00:00:00 | | 2004-05-25 | 932,200 | 48.80 | 49.13 | 48.25 | 49.04 | 00:00:00 | | 2004-05-26 | 1,178,600 | 49.00 | 49.40 | 48.63 | 49.15 | 00:00:00 | | 2004-05-27 | 878,400 | 49.18 | 49.48 | 48.79 | 49.48 | 00:00:00 | | 2004-05-28 | 1,356,400 | 49.30 | 50.38 | 49.29 | 50.32 | 00:00:00 | | 2004-06-01 | 851,200 | 50.01 | 50.60 | 49.90 | 50.58 | 00:00:00 | | 2004-06-02 | 750,100 | 50.59 | 50.99 | 50.38 | 50.92 | 00:00:00 | | 2004-06-03 | 685,800 | 50.87 | 51.05 | 50.36 | 50.85 | 00:00:00 | | 2004-06-04 | 502,200 | 50.98 | 50.99 | 50.20 | 50.38 | 00:00:00 | | 2004-06-07 | 738,900 | 50.20 | 51.41 | 50.07 | 51.40 | 00:00:00 | | 2004-06-08 | 696,000 | 51.15 | 51.50 | 51.06 | 51.48 | 00:00:00 | | 2004-06-09 | 722,300 | 51.48 | 51.67 | 51.28 | 51.28 | 00:00:00 | | 2004-06-10 | 1,207,700 | 51.35 | 52.15 | 51.28 | 52.08 | 00:00:00 | | 2004-06-14 | 603,100 | 51.90 | 52.20 | 51.00 | 51.35 | 00:00:00 | | 2004-06-15 | 850,400 | 51.43 | 51.66 | 50.91 | 51.39 | 00:00:00 | | 2004-06-16 | 561,000 | 51.40 | 51.83 | 51.38 | 51.72 | 00:00:00 | | 2004-06-17 | 1,061,000 | 51.73 | 52.47 | 51.66 | 52.40 | 00:00:00 | | 2004-06-18 | 1,535,200 | 52.35 | 53.33 | 52.20 | 52.94 | 00:00:00 | | 2004-06-21 | 1,248,800 | 53.00 | 53.62 | 52.83 | 53.21 | 00:00:00 | | 2004-06-22 | 1,261,900 | 53.06 | 53.35 | 52.11 | 52.44 | 00:00:00 | | 2004-06-23 | 1,814,000 | 51.00 | 52.10 | 50.24 | 51.99 | 00:00:00 | | 2004-06-24 | 1,136,700 | 51.75 | 51.96 | 50.94 | 51.50 | 00:00:00 | | 2004-06-25 | 1,117,500 | 51.51 | 51.55 | 50.60 | 50.61 | 00:00:00 | | 2004-06-28 | 1,208,800 | 50.76 | 51.22 | 50.48 | 50.50 | 00:00:00 | | 2004-06-29 | 1,006,200 | 50.58 | 50.73 | 50.33 | 50.45 | 00:00:00 | | 2004-06-30 | 878,500 | 50.22 | 51.84 | 50.20 | 51.80 | 00:00:00 | | 2004-07-01 | 1,767,600 | 51.48 | 51.48 | 48.91 | 49.25 | 00:00:00 | | 2004-07-02 | 1,321,700 | 49.00 | 49.69 | 48.76 | 49.49 | 00:00:00 | | 2004-07-06 | 970,700 | 49.05 | 49.47 | 48.85 | 49.15 | 00:00:00 | | 2004-07-07 | 1,038,200 | 49.20 | 50.01 | 49.20 | 49.87 | 00:00:00 | | 2004-07-08 | 1,065,700 | 49.80 | 49.99 | 49.16 | 49.75 | 00:00:00 | | 2004-07-09 | 1,720,400 | 49.85 | 49.90 | 47.95 | 48.14 | 00:00:00 | | 2004-07-12 | 1,298,300 | 48.00 | 48.48 | 47.95 | 48.20 | 00:00:00 | | 2004-07-13 | 840,400 | 48.13 | 48.72 | 48.10 | 48.54 | 00:00:00 | | 2004-07-14 | 1,346,300 | 48.29 | 49.34 | 48.29 | 48.45 | 00:00:00 | | 2004-07-15 | 942,000 | 48.70 | 49.51 | 48.55 | 49.07 | 00:00:00 | | 2004-07-16 | 855,800 | 49.50 | 49.55 | 47.79 | 47.93 | 00:00:00 | | 2004-07-19 | 815,300 | 47.93 | 48.55 | 47.67 | 48.02 | 00:00:00 | | 2004-07-20 | 611,200 | 48.10 | 48.61 | 47.86 | 48.41 | 00:00:00 | | 2004-07-21 | 992,400 | 48.50 | 49.05 | 47.70 | 47.70 | 00:00:00 | | 2004-07-22 | 1,564,200 | 47.71 | 48.10 | 46.60 | 46.91 | 00:00:00 | | 2004-07-23 | 1,227,200 | 47.00 | 47.03 | 45.74 | 46.50 | 00:00:00 | | 2004-07-26 | 1,055,300 | 46.65 | 47.15 | 46.63 | 46.93 | 00:00:00 | | 2004-07-27 | 1,106,900 | 46.95 | 47.68 | 46.93 | 47.33 | 00:00:00 | | 2004-07-28 | 973,400 | 47.34 | 47.66 | 46.16 | 47.00 | 00:00:00 | | 2004-07-29 | 1,037,400 | 47.10 | 47.20 | 46.55 | 47.09 | 00:00:00 | | 2004-07-30 | 965,700 | 46.68 | 47.40 | 46.68 | 47.23 | 00:00:00 | | 2004-08-02 | 1,121,800 | 46.80 | 47.75 | 46.80 | 47.57 | 00:00:00 | | 2004-08-03 | 831,100 | 47.62 | 48.16 | 47.62 | 48.07 | 00:00:00 | | 2004-08-04 | 1,381,900 | 48.05 | 48.41 | 47.82 | 48.14 | 00:00:00 | | 2004-08-05 | 928,200 | 48.24 | 48.27 | 47.38 | 47.49 | 00:00:00 | | 2004-08-06 | 1,190,300 | 47.00 | 47.24 | 45.64 | 46.62 | 00:00:00 | | 2004-08-09 | 588,000 | 46.47 | 46.92 | 46.36 | 46.41 | 00:00:00 | | 2004-08-10 | 977,900 | 46.60 | 47.37 | 46.40 | 47.35 | 00:00:00 | | 2004-08-11 | 1,191,700 | 47.15 | 48.25 | 46.82 | 48.20 | 00:00:00 | | 2004-08-12 | 1,352,900 | 48.25 | 48.45 | 47.73 | 48.03 | 00:00:00 | | 2004-08-13 | 684,800 | 48.05 | 48.26 | 47.38 | 47.68 | 00:00:00 | | 2004-08-16 | 1,264,700 | 47.50 | 48.08 | 47.14 | 47.58 | 00:00:00 | | 2004-08-17 | 1,733,500 | 47.70 | 47.77 | 47.04 | 47.40 | 00:00:00 | | 2004-08-18 | 1,619,100 | 47.20 | 47.94 | 46.85 | 47.85 | 00:00:00 | | 2004-08-19 | 1,366,900 | 47.82 | 48.00 | 47.56 | 47.92 | 00:00:00 | | 2004-08-20 | 776,300 | 48.05 | 48.40 | 47.91 | 48.40 | 00:00:00 | | 2004-08-23 | 952,600 | 48.13 | 48.17 | 47.56 | 47.83 | 00:00:00 | | 2004-08-24 | 884,200 | 47.83 | 48.20 | 47.55 | 47.83 | 00:00:00 | | 2004-08-25 | 1,124,600 | 47.80 | 48.11 | 47.62 | 47.88 | 00:00:00 | | 2004-08-26 | 910,700 | 48.00 | 48.07 | 47.38 | 47.38 | 00:00:00 | | 2004-08-27 | 738,200 | 47.39 | 47.58 | 47.11 | 47.34 | 00:00:00 | | 2004-08-30 | 534,800 | 47.34 | 47.51 | 46.95 | 47.00 | 00:00:00 | | 2004-08-31 | 992,100 | 46.90 | 48.22 | 46.90 | 48.12 | 00:00:00 | | 2004-09-01 | 817,500 | 47.99 | 48.85 | 47.88 | 48.75 | 00:00:00 | | 2004-09-02 | 645,600 | 48.70 | 49.97 | 48.45 | 49.83 | 00:00:00 | | 2004-09-03 | 736,200 | 49.99 | 50.30 | 49.40 | 49.47 | 00:00:00 | | 2004-09-07 | 808,000 | 49.85 | 50.61 | 49.70 | 50.56 | 00:00:00 | | 2004-09-08 | 1,029,100 | 50.50 | 51.15 | 50.17 | 50.62 | 00:00:00 | | 2004-09-09 | 707,600 | 50.65 | 50.91 | 50.01 | 50.37 | 00:00:00 | | 2004-09-10 | 626,900 | 50.30 | 50.46 | 49.82 | 50.21 | 00:00:00 | | 2004-09-13 | 968,200 | 50.10 | 50.45 | 49.85 | 50.24 | 00:00:00 | | 2004-09-14 | 1,208,300 | 50.25 | 51.42 | 50.24 | 51.41 | 00:00:00 | | 2004-09-15 | 850,900 | 51.10 | 51.55 | 51.03 | 51.37 | 00:00:00 | | 2004-09-16 | 570,300 | 51.37 | 51.42 | 50.80 | 51.00 | 00:00:00 | | 2004-09-17 | 1,175,200 | 51.00 | 51.40 | 50.79 | 50.90 | 00:00:00 | | 2004-09-20 | 578,600 | 51.15 | 51.26 | 50.52 | 50.93 | 00:00:00 | | 2004-09-21 | 669,800 | 50.90 | 51.83 | 50.74 | 51.81 | 00:00:00 | | 2004-09-22 | 633,300 | 51.31 | 51.48 | 50.56 | 50.56 | 00:00:00 | | 2004-09-23 | 732,400 | 50.62 | 51.03 | 50.56 | 50.61 | 00:00:00 | | 2004-09-24 | 688,500 | 50.51 | 51.82 | 50.51 | 51.57 | 00:00:00 | | 2004-09-27 | 578,400 | 51.17 | 51.47 | 51.03 | 51.23 | 00:00:00 | | 2004-09-28 | 957,500 | 51.35 | 51.60 | 51.13 | 51.35 | 00:00:00 | | 2004-09-29 | 1,046,900 | 51.30 | 51.31 | 50.60 | 50.88 | 00:00:00 | | 2004-09-30 | 2,152,200 | 50.75 | 52.51 | 50.69 | 51.70 | 00:00:00 | | 2004-10-01 | 1,216,300 | 51.60 | 52.85 | 51.60 | 52.85 | 00:00:00 | | 2004-10-04 | 854,000 | 52.70 | 52.85 | 52.39 | 52.50 | 00:00:00 | | 2004-10-05 | 1,170,900 | 52.05 | 52.45 | 51.78 | 51.85 | 00:00:00 | | 2004-10-06 | 716,300 | 52.00 | 52.65 | 51.97 | 52.63 | 00:00:00 | | 2004-10-07 | 710,500 | 52.40 | 52.40 | 51.20 | 51.32 | 00:00:00 | | 2004-10-08 | 872,300 | 51.33 | 51.33 | 50.61 | 50.80 | 00:00:00 | | 2004-10-11 | 467,000 | 50.80 | 51.08 | 50.73 | 50.91 | 00:00:00 | | 2004-10-12 | 518,800 | 50.84 | 51.60 | 50.65 | 51.58 | 00:00:00 | | 2004-10-13 | 928,700 | 51.58 | 51.58 | 49.90 | 50.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
