|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 928,700 | 51.58 | 51.58 | 49.90 | 50.08 | 00:00:00 | | 2004-10-14 | 897,300 | 50.25 | 50.81 | 49.90 | 49.96 | 00:00:00 | | 2004-10-15 | 886,800 | 50.40 | 50.60 | 49.69 | 50.32 | 00:00:00 | | 2004-10-18 | 525,200 | 49.75 | 51.02 | 49.65 | 50.82 | 00:00:00 | | 2004-10-19 | 757,800 | 50.82 | 50.95 | 49.96 | 50.13 | 00:00:00 | | 2004-10-20 | 938,800 | 50.14 | 51.06 | 49.61 | 51.01 | 00:00:00 | | 2004-10-21 | 558,600 | 50.76 | 50.77 | 50.11 | 50.43 | 00:00:00 | | 2004-10-22 | 587,100 | 50.63 | 50.88 | 50.20 | 50.41 | 00:00:00 | | 2004-10-25 | 646,500 | 50.25 | 50.27 | 49.44 | 49.52 | 00:00:00 | | 2004-10-26 | 880,800 | 49.80 | 51.60 | 49.67 | 51.60 | 00:00:00 | | 2004-10-27 | 1,178,500 | 51.35 | 51.99 | 51.15 | 51.38 | 00:00:00 | | 2004-10-28 | 826,100 | 51.15 | 52.29 | 51.00 | 51.92 | 00:00:00 | | 2004-10-29 | 831,600 | 51.52 | 52.55 | 51.42 | 52.50 | 00:00:00 | | 2004-11-01 | 767,300 | 52.25 | 52.31 | 51.29 | 51.61 | 00:00:00 | | 2004-11-02 | 1,108,000 | 51.50 | 52.15 | 50.84 | 51.05 | 00:00:00 | | 2004-11-03 | 1,380,900 | 51.35 | 52.10 | 51.16 | 51.70 | 00:00:00 | | 2004-11-04 | 2,127,900 | 50.25 | 52.00 | 50.25 | 51.78 | 00:00:00 | | 2004-11-05 | 1,529,100 | 51.98 | 52.70 | 51.84 | 52.32 | 00:00:00 | | 2004-11-08 | 1,234,300 | 52.34 | 53.54 | 52.20 | 53.54 | 00:00:00 | | 2004-11-09 | 1,035,600 | 53.29 | 54.18 | 53.22 | 53.69 | 00:00:00 | | 2004-11-10 | 1,214,200 | 53.75 | 54.00 | 53.01 | 53.21 | 00:00:00 | | 2004-11-11 | 1,277,700 | 53.28 | 54.02 | 53.27 | 53.95 | 00:00:00 | | 2004-11-12 | 970,300 | 53.80 | 54.44 | 53.70 | 54.44 | 00:00:00 | | 2004-11-15 | 1,172,300 | 53.90 | 54.99 | 53.86 | 54.99 | 00:00:00 | | 2004-11-16 | 917,900 | 54.99 | 54.99 | 54.46 | 54.53 | 00:00:00 | | 2004-11-17 | 864,700 | 54.53 | 55.20 | 54.32 | 54.64 | 00:00:00 | | 2004-11-18 | 710,200 | 54.45 | 54.74 | 54.08 | 54.25 | 00:00:00 | | 2004-11-19 | 471,400 | 54.45 | 54.48 | 53.86 | 53.86 | 00:00:00 | | 2004-11-22 | 518,300 | 53.89 | 54.74 | 53.63 | 54.72 | 00:00:00 | | 2004-11-23 | 1,006,100 | 54.75 | 54.85 | 53.97 | 54.25 | 00:00:00 | | 2004-11-24 | 792,700 | 54.30 | 54.92 | 54.18 | 54.20 | 00:00:00 | | 2004-11-26 | 627,500 | 54.05 | 54.35 | 53.92 | 54.09 | 00:00:00 | | 2004-11-29 | 1,430,300 | 53.82 | 55.25 | 53.60 | 54.99 | 00:00:00 | | 2004-11-30 | 1,343,600 | 54.65 | 55.25 | 54.56 | 54.78 | 00:00:00 | | 2004-12-01 | 1,031,800 | 54.78 | 55.46 | 54.78 | 55.46 | 00:00:00 | | 2004-12-02 | 1,170,400 | 55.50 | 56.52 | 55.49 | 56.05 | 00:00:00 | | 2004-12-03 | 938,700 | 55.85 | 56.33 | 55.66 | 56.17 | 00:00:00 | | 2004-12-06 | 1,215,100 | 55.80 | 56.10 | 55.45 | 55.86 | 00:00:00 | | 2004-12-07 | 905,900 | 56.00 | 56.35 | 55.62 | 55.70 | 00:00:00 | | 2004-12-08 | 833,800 | 55.55 | 56.17 | 55.31 | 56.05 | 00:00:00 | | 2004-12-09 | 857,300 | 55.67 | 56.68 | 55.48 | 56.65 | 00:00:00 | | 2004-12-10 | 882,400 | 55.70 | 56.46 | 55.64 | 56.30 | 00:00:00 | | 2004-12-13 | 664,200 | 56.31 | 57.00 | 56.14 | 57.00 | 00:00:00 | | 2004-12-14 | 659,000 | 56.70 | 57.69 | 56.63 | 57.49 | 00:00:00 | | 2004-12-15 | 1,196,300 | 57.20 | 57.20 | 56.13 | 56.85 | 00:00:00 | | 2004-12-16 | 1,182,600 | 56.75 | 58.08 | 56.56 | 57.70 | 00:00:00 | | 2004-12-17 | 1,219,700 | 57.30 | 57.99 | 57.14 | 57.83 | 00:00:00 | | 2004-12-20 | 1,028,600 | 57.83 | 58.18 | 56.79 | 56.89 | 00:00:00 | | 2004-12-21 | 1,196,300 | 56.79 | 57.12 | 56.56 | 57.08 | 00:00:00 | | 2004-12-22 | 1,258,900 | 57.00 | 57.22 | 56.65 | 57.08 | 00:00:00 | | 2004-12-23 | 996,900 | 56.90 | 57.13 | 56.74 | 56.94 | 00:00:00 | | 2004-12-27 | 664,100 | 56.95 | 57.21 | 56.41 | 56.69 | 00:00:00 | | 2004-12-28 | 610,600 | 56.90 | 57.25 | 56.83 | 57.15 | 00:00:00 | | 2004-12-29 | 485,200 | 57.15 | 57.20 | 56.90 | 57.03 | 00:00:00 | | 2004-12-30 | 708,600 | 56.95 | 57.10 | 56.56 | 56.73 | 00:00:00 | | 2004-12-31 | 590,600 | 56.63 | 57.10 | 56.58 | 56.80 | 00:00:00 | | 2005-01-03 | 810,300 | 56.00 | 56.53 | 55.71 | 56.01 | 00:00:00 | | 2005-01-04 | 773,800 | 56.26 | 56.38 | 55.36 | 55.36 | 00:00:00 | | 2005-01-05 | 1,105,300 | 55.46 | 55.63 | 54.75 | 55.05 | 00:00:00 | | 2005-01-06 | 572,700 | 55.03 | 55.48 | 55.02 | 55.06 | 00:00:00 | | 2005-01-07 | 497,400 | 55.26 | 55.26 | 54.75 | 54.86 | 00:00:00 | | 2005-01-10 | 1,394,500 | 54.75 | 54.83 | 54.13 | 54.30 | 00:00:00 | | 2005-01-11 | 754,200 | 54.25 | 54.26 | 53.95 | 53.95 | 00:00:00 | | 2005-01-12 | 742,700 | 54.05 | 54.87 | 54.00 | 54.86 | 00:00:00 | | 2005-01-13 | 715,100 | 54.66 | 54.77 | 53.79 | 53.90 | 00:00:00 | | 2005-01-14 | 604,100 | 53.90 | 54.22 | 53.75 | 54.16 | 00:00:00 | | 2005-01-18 | 1,101,200 | 54.15 | 55.18 | 54.15 | 55.01 | 00:00:00 | | 2005-01-19 | 864,900 | 54.80 | 55.12 | 54.52 | 54.60 | 00:00:00 | | 2005-01-20 | 1,327,400 | 54.80 | 54.95 | 54.10 | 54.45 | 00:00:00 | | 2005-01-21 | 844,500 | 54.41 | 54.74 | 54.08 | 54.08 | 00:00:00 | | 2005-01-24 | 703,800 | 54.25 | 54.32 | 53.89 | 54.11 | 00:00:00 | | 2005-01-25 | 758,600 | 54.09 | 54.76 | 54.09 | 54.29 | 00:00:00 | | 2005-01-26 | 2,683,100 | 56.38 | 56.90 | 55.60 | 55.94 | 00:00:00 | | 2005-01-27 | 1,346,700 | 55.50 | 56.64 | 55.25 | 56.42 | 00:00:00 | | 2005-01-28 | 1,123,400 | 56.29 | 56.60 | 56.24 | 56.40 | 00:00:00 | | 2005-01-31 | 1,513,400 | 56.30 | 56.72 | 55.57 | 56.65 | 00:00:00 | | 2005-02-01 | 1,897,300 | 56.65 | 57.73 | 56.59 | 57.60 | 00:00:00 | | 2005-02-02 | 2,441,900 | 57.75 | 59.65 | 57.70 | 59.42 | 00:00:00 | | 2005-02-03 | 1,485,900 | 59.42 | 59.87 | 59.20 | 59.43 | 00:00:00 | | 2005-02-04 | 1,063,800 | 58.98 | 59.38 | 58.59 | 59.28 | 00:00:00 | | 2005-02-07 | 715,200 | 59.18 | 59.75 | 59.11 | 59.73 | 00:00:00 | | 2005-02-08 | 741,400 | 59.83 | 59.94 | 59.19 | 59.40 | 00:00:00 | | 2005-02-09 | 1,511,800 | 59.20 | 59.40 | 58.20 | 58.62 | 00:00:00 | | 2005-02-10 | 962,900 | 58.83 | 59.00 | 58.48 | 58.83 | 00:00:00 | | 2005-02-11 | 809,000 | 58.85 | 59.38 | 58.51 | 58.96 | 00:00:00 | | 2005-02-14 | 461,300 | 58.83 | 59.08 | 58.57 | 58.83 | 00:00:00 | | 2005-02-15 | 1,071,700 | 58.95 | 59.50 | 58.61 | 59.39 | 00:00:00 | | 2005-02-16 | 1,151,200 | 59.29 | 59.30 | 58.26 | 58.39 | 00:00:00 | | 2005-02-17 | 1,273,100 | 58.14 | 58.25 | 57.78 | 58.07 | 00:00:00 | | 2005-02-18 | 979,300 | 58.20 | 58.85 | 57.93 | 58.70 | 00:00:00 | | 2005-02-22 | 1,638,600 | 58.86 | 59.14 | 58.44 | 58.67 | 00:00:00 | | 2005-02-23 | 673,700 | 58.57 | 58.95 | 58.20 | 58.75 | 00:00:00 | | 2005-02-24 | 1,130,200 | 58.76 | 59.67 | 58.27 | 59.66 | 00:00:00 | | 2005-02-25 | 837,700 | 59.50 | 59.96 | 58.85 | 59.96 | 00:00:00 | | 2005-02-28 | 1,107,300 | 59.95 | 59.95 | 59.00 | 59.87 | 00:00:00 | | 2005-03-01 | 1,277,800 | 59.87 | 60.18 | 59.60 | 59.88 | 00:00:00 | | 2005-03-02 | 1,072,800 | 59.86 | 60.17 | 59.41 | 59.70 | 00:00:00 | | 2005-03-03 | 1,019,400 | 59.76 | 60.17 | 59.60 | 59.98 | 00:00:00 | | 2005-03-04 | 987,700 | 60.03 | 60.37 | 59.40 | 59.40 | 00:00:00 | | 2005-03-07 | 1,210,300 | 59.50 | 59.73 | 59.11 | 59.35 | 00:00:00 | | 2005-03-08 | 1,036,700 | 59.30 | 59.54 | 58.73 | 58.85 | 00:00:00 | | 2005-03-09 | 1,310,500 | 58.60 | 58.66 | 57.71 | 58.05 | 00:00:00 | | 2005-03-10 | 709,100 | 58.17 | 58.71 | 57.83 | 58.50 | 00:00:00 | | 2005-03-11 | 937,400 | 58.59 | 59.32 | 58.52 | 58.89 | 00:00:00 | | 2005-03-14 | 582,900 | 58.95 | 59.14 | 58.59 | 59.14 | 00:00:00 | | 2005-03-15 | 1,099,600 | 59.14 | 59.29 | 58.82 | 58.85 | 00:00:00 | | 2005-03-16 | 778,500 | 58.60 | 58.97 | 58.03 | 58.30 | 00:00:00 | | 2005-03-17 | 814,000 | 58.10 | 58.95 | 57.90 | 58.76 | 00:00:00 | | 2005-03-18 | 1,528,000 | 59.00 | 59.30 | 58.44 | 59.15 | 00:00:00 | | 2005-03-21 | 616,500 | 59.15 | 59.25 | 58.83 | 59.09 | 00:00:00 | | 2005-03-22 | 1,170,900 | 59.09 | 59.25 | 58.55 | 58.62 | 00:00:00 | | 2005-03-23 | 921,000 | 58.63 | 58.93 | 58.30 | 58.80 | 00:00:00 | | 2005-03-24 | 646,700 | 58.80 | 59.13 | 58.42 | 58.43 | 00:00:00 | | 2005-03-28 | 523,700 | 58.63 | 59.13 | 58.45 | 58.85 | 00:00:00 | | 2005-03-29 | 817,500 | 58.76 | 59.41 | 58.48 | 58.90 | 00:00:00 | | 2005-03-30 | 792,100 | 58.94 | 59.19 | 58.38 | 59.13 | 00:00:00 | | 2005-03-31 | 1,512,100 | 59.18 | 59.23 | 58.29 | 58.42 | 00:00:00 | | 2005-04-01 | 1,033,400 | 58.50 | 58.55 | 57.26 | 57.56 | 00:00:00 | | 2005-04-04 | 1,159,300 | 57.65 | 57.65 | 56.87 | 57.20 | 00:00:00 | | 2005-04-05 | 671,400 | 57.20 | 58.23 | 57.08 | 58.09 | 00:00:00 | | 2005-04-06 | 674,300 | 58.29 | 58.96 | 58.15 | 58.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
