Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.25 (-0.117%%) Becton - [Ticker: BDX]Chart Becton  News Becton  Download Historical Prices for Metastock Becton and Others  Technical Analysis Becton  
Last Trade208.43Last Trade Time2017-11-01 - 19:35:00
Variation-0.25 (-0.117%)Open207.53
High210.10Low203.99
Volume1,645,438Average Volume (3m)0
YieldBid / Ask208.40 x 100 - 208.45 x 400
Former Close208.6752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-04-06674,30058.2958.9658.1558.4800:00:00
2005-04-07668,10058.5859.3458.2059.2700:00:00
2005-04-08706,40059.2759.5058.3558.4400:00:00
2005-04-11451,10058.3058.6558.1458.3700:00:00
2005-04-121,107,30058.0558.6257.4358.5100:00:00
2005-04-13846,40058.5259.1858.4058.6300:00:00
2005-04-14768,50058.8358.9557.7657.9800:00:00
2005-04-15939,30057.7557.8556.9557.0800:00:00
2005-04-18816,30056.9557.1856.3557.1100:00:00
2005-04-19887,00057.1057.4556.4456.7100:00:00
2005-04-201,029,80056.7157.0756.0456.0400:00:00
2005-04-211,184,90056.5057.6156.4657.6100:00:00
2005-04-22681,00057.5057.7656.7157.1500:00:00
2005-04-25714,70057.2557.7356.8657.2000:00:00
2005-04-261,462,00057.2057.5056.3056.5500:00:00
2005-04-271,664,60057.2558.8556.7758.7300:00:00
2005-04-281,266,30058.6058.6457.7858.1800:00:00
2005-04-291,304,30058.3358.5957.1958.5200:00:00
2005-05-021,127,80058.5259.1258.3059.0500:00:00
2005-05-03923,10058.8559.6058.8359.1700:00:00
2005-05-041,299,00059.2059.8558.8759.6500:00:00
2005-05-05871,30059.5559.7859.2659.6100:00:00
2005-05-06745,10059.6159.8959.3659.5000:00:00
2005-05-09924,80059.3059.7359.0559.6000:00:00
2005-05-101,130,70059.1059.4359.0159.1700:00:00
2005-05-111,141,20058.9559.2858.4959.1300:00:00
2005-05-121,035,00059.1559.4158.7058.8800:00:00
2005-05-13807,80058.9059.0758.1558.6400:00:00
2005-05-16794,90058.7059.2958.6059.0500:00:00
2005-05-171,210,40059.0559.1358.6559.0600:00:00
2005-05-181,533,90059.2059.5258.8759.0000:00:00
2005-05-19793,60059.0459.1858.8359.0000:00:00
2005-05-20566,60059.0059.0758.5958.7200:00:00
2005-05-231,159,70058.8058.9958.5158.9000:00:00
2005-05-241,063,90058.7058.9158.1058.2700:00:00
2005-05-251,054,00058.2058.3557.6857.7500:00:00
2005-05-261,174,50058.0058.0057.4057.6400:00:00
2005-05-27585,40057.6057.7157.3457.4000:00:00
2005-05-31864,90057.3557.7657.2857.4500:00:00
2005-06-01852,10057.4058.0057.3557.5100:00:00
2005-06-02812,70057.3657.3656.8557.0400:00:00
2005-06-03848,00056.8057.1556.3856.4000:00:00
2005-06-061,207,20056.2656.3055.8056.1800:00:00
2005-06-07991,20056.2057.2056.1756.7100:00:00
2005-06-081,082,90057.0057.0056.0156.3100:00:00
2005-06-091,023,90056.1556.6255.9656.0200:00:00
2005-06-10697,70056.0356.2555.2755.6700:00:00
2005-06-13753,30055.4055.9155.3055.9000:00:00
2005-06-14678,40055.9056.1555.7155.9500:00:00
2005-06-15868,70056.0356.0854.8855.0000:00:00
2005-06-161,497,60055.0055.0054.1554.3100:00:00
2005-06-171,982,90054.7454.7553.5853.7300:00:00
2005-06-201,113,20053.4353.9553.3053.9000:00:00
2005-06-212,136,30053.7053.8052.6652.7000:00:00
2005-06-221,655,50052.9053.1052.0452.1500:00:00
2005-06-231,208,60052.1952.3051.3351.5500:00:00
2005-06-241,318,30051.3051.6851.0051.2700:00:00
2005-06-271,250,10051.3752.1251.2951.5700:00:00
2005-06-28958,00051.5752.0451.3951.9500:00:00
2005-06-29818,10051.9052.0851.6951.9200:00:00
2005-06-301,776,90052.1053.0352.0352.4700:00:00
2005-07-011,017,60052.4952.7852.1152.5800:00:00
2005-07-051,010,80052.3552.5852.1552.3600:00:00
2005-07-061,285,00052.2052.5251.8352.1000:00:00
2005-07-071,331,50051.9552.2951.6452.2500:00:00
2005-07-081,017,70052.1552.3851.7252.3300:00:00
2005-07-11868,20052.0052.4652.0052.2700:00:00
2005-07-121,451,00052.0752.2451.5851.6100:00:00
2005-07-131,212,60051.6151.6251.2651.3000:00:00
2005-07-141,933,20051.8052.1751.6152.1100:00:00
2005-07-15897,20052.2552.5952.2252.5300:00:00
2005-07-18691,40052.5352.5352.0252.0200:00:00
2005-07-191,278,00052.3552.8652.2952.6700:00:00
2005-07-20889,50052.4453.4852.4453.3500:00:00
2005-07-211,035,30053.4053.4052.6853.2800:00:00
2005-07-222,154,20055.5056.1554.3054.9100:00:00
2005-07-251,201,90054.9154.9754.0454.1800:00:00
2005-07-261,062,00054.6555.4354.5054.5900:00:00
2005-07-271,043,50054.9555.7154.8855.5700:00:00
2005-07-28988,70055.5755.8255.3355.6500:00:00
2005-07-291,008,60055.4255.4855.1055.3700:00:00
2005-08-01792,60055.4755.7855.2155.6000:00:00
2005-08-02837,40055.7055.7055.2755.6500:00:00
2005-08-03725,40055.3755.4254.9155.2200:00:00
2005-08-041,167,20055.0555.2453.9854.1200:00:00
2005-08-05848,70054.0154.1453.6754.0600:00:00
2005-08-08675,30054.0554.4253.9554.2000:00:00
2005-08-09566,60054.4054.7754.0254.5600:00:00
2005-08-10665,30054.8154.8754.1054.2000:00:00
2005-08-11552,40054.1954.7054.0854.4300:00:00
2005-08-12391,20054.2554.5554.0354.3100:00:00
2005-08-15647,00054.3054.7654.1654.4300:00:00
2005-08-16713,80054.4454.6053.7153.7100:00:00
2005-08-17627,80053.7154.0053.4753.6600:00:00
2005-08-18583,70053.5253.9853.4453.8600:00:00
2005-08-19501,20054.1554.1853.5053.5400:00:00
2005-08-22456,00053.5854.1153.5053.7500:00:00
2005-08-23791,70053.6553.8953.4153.5000:00:00
2005-08-24709,40053.4053.7452.9252.9400:00:00
2005-08-25829,20052.9553.0952.4352.4900:00:00
2005-08-26887,60052.4052.6551.9452.4400:00:00
2005-08-29727,00052.2452.5751.8052.5000:00:00
2005-08-30830,20052.5052.5051.7351.8900:00:00
2005-08-311,032,30051.8952.6351.2152.6300:00:00
2005-09-01957,50052.4353.2752.4353.1900:00:00
2005-09-02653,80053.2353.7353.2153.6500:00:00
2005-09-06799,00053.7554.0753.5253.9400:00:00
2005-09-07874,00053.6553.8353.4653.7000:00:00
2005-09-081,002,80053.5553.8353.4553.7400:00:00
2005-09-09622,30053.9054.0453.5054.0000:00:00
2005-09-12638,80054.0154.4554.0054.3300:00:00
2005-09-131,166,40053.8054.3453.8053.9500:00:00
2005-09-14698,70054.1254.2353.7953.8100:00:00
2005-09-15688,80053.8353.9553.4053.5100:00:00
2005-09-161,331,00053.5353.8453.2353.8300:00:00
2005-09-19492,50053.6353.6353.2453.4000:00:00
2005-09-20568,60053.4353.8153.0953.3300:00:00
2005-09-21996,80052.8553.0052.0352.0500:00:00
2005-09-221,041,60052.0152.4351.6652.3900:00:00
2005-09-23841,90052.2052.8852.1252.7500:00:00
2005-09-26763,90052.9753.2052.4352.7300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources