|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 674,300 | 58.29 | 58.96 | 58.15 | 58.48 | 00:00:00 | 2005-04-07 | 668,100 | 58.58 | 59.34 | 58.20 | 59.27 | 00:00:00 | 2005-04-08 | 706,400 | 59.27 | 59.50 | 58.35 | 58.44 | 00:00:00 | 2005-04-11 | 451,100 | 58.30 | 58.65 | 58.14 | 58.37 | 00:00:00 | 2005-04-12 | 1,107,300 | 58.05 | 58.62 | 57.43 | 58.51 | 00:00:00 | 2005-04-13 | 846,400 | 58.52 | 59.18 | 58.40 | 58.63 | 00:00:00 | 2005-04-14 | 768,500 | 58.83 | 58.95 | 57.76 | 57.98 | 00:00:00 | 2005-04-15 | 939,300 | 57.75 | 57.85 | 56.95 | 57.08 | 00:00:00 | 2005-04-18 | 816,300 | 56.95 | 57.18 | 56.35 | 57.11 | 00:00:00 | 2005-04-19 | 887,000 | 57.10 | 57.45 | 56.44 | 56.71 | 00:00:00 | 2005-04-20 | 1,029,800 | 56.71 | 57.07 | 56.04 | 56.04 | 00:00:00 | 2005-04-21 | 1,184,900 | 56.50 | 57.61 | 56.46 | 57.61 | 00:00:00 | 2005-04-22 | 681,000 | 57.50 | 57.76 | 56.71 | 57.15 | 00:00:00 | 2005-04-25 | 714,700 | 57.25 | 57.73 | 56.86 | 57.20 | 00:00:00 | 2005-04-26 | 1,462,000 | 57.20 | 57.50 | 56.30 | 56.55 | 00:00:00 | 2005-04-27 | 1,664,600 | 57.25 | 58.85 | 56.77 | 58.73 | 00:00:00 | 2005-04-28 | 1,266,300 | 58.60 | 58.64 | 57.78 | 58.18 | 00:00:00 | 2005-04-29 | 1,304,300 | 58.33 | 58.59 | 57.19 | 58.52 | 00:00:00 | 2005-05-02 | 1,127,800 | 58.52 | 59.12 | 58.30 | 59.05 | 00:00:00 | 2005-05-03 | 923,100 | 58.85 | 59.60 | 58.83 | 59.17 | 00:00:00 | 2005-05-04 | 1,299,000 | 59.20 | 59.85 | 58.87 | 59.65 | 00:00:00 | 2005-05-05 | 871,300 | 59.55 | 59.78 | 59.26 | 59.61 | 00:00:00 | 2005-05-06 | 745,100 | 59.61 | 59.89 | 59.36 | 59.50 | 00:00:00 | 2005-05-09 | 924,800 | 59.30 | 59.73 | 59.05 | 59.60 | 00:00:00 | 2005-05-10 | 1,130,700 | 59.10 | 59.43 | 59.01 | 59.17 | 00:00:00 | 2005-05-11 | 1,141,200 | 58.95 | 59.28 | 58.49 | 59.13 | 00:00:00 | 2005-05-12 | 1,035,000 | 59.15 | 59.41 | 58.70 | 58.88 | 00:00:00 | 2005-05-13 | 807,800 | 58.90 | 59.07 | 58.15 | 58.64 | 00:00:00 | 2005-05-16 | 794,900 | 58.70 | 59.29 | 58.60 | 59.05 | 00:00:00 | 2005-05-17 | 1,210,400 | 59.05 | 59.13 | 58.65 | 59.06 | 00:00:00 | 2005-05-18 | 1,533,900 | 59.20 | 59.52 | 58.87 | 59.00 | 00:00:00 | 2005-05-19 | 793,600 | 59.04 | 59.18 | 58.83 | 59.00 | 00:00:00 | 2005-05-20 | 566,600 | 59.00 | 59.07 | 58.59 | 58.72 | 00:00:00 | 2005-05-23 | 1,159,700 | 58.80 | 58.99 | 58.51 | 58.90 | 00:00:00 | 2005-05-24 | 1,063,900 | 58.70 | 58.91 | 58.10 | 58.27 | 00:00:00 | 2005-05-25 | 1,054,000 | 58.20 | 58.35 | 57.68 | 57.75 | 00:00:00 | 2005-05-26 | 1,174,500 | 58.00 | 58.00 | 57.40 | 57.64 | 00:00:00 | 2005-05-27 | 585,400 | 57.60 | 57.71 | 57.34 | 57.40 | 00:00:00 | 2005-05-31 | 864,900 | 57.35 | 57.76 | 57.28 | 57.45 | 00:00:00 | 2005-06-01 | 852,100 | 57.40 | 58.00 | 57.35 | 57.51 | 00:00:00 | 2005-06-02 | 812,700 | 57.36 | 57.36 | 56.85 | 57.04 | 00:00:00 | 2005-06-03 | 848,000 | 56.80 | 57.15 | 56.38 | 56.40 | 00:00:00 | 2005-06-06 | 1,207,200 | 56.26 | 56.30 | 55.80 | 56.18 | 00:00:00 | 2005-06-07 | 991,200 | 56.20 | 57.20 | 56.17 | 56.71 | 00:00:00 | 2005-06-08 | 1,082,900 | 57.00 | 57.00 | 56.01 | 56.31 | 00:00:00 | 2005-06-09 | 1,023,900 | 56.15 | 56.62 | 55.96 | 56.02 | 00:00:00 | 2005-06-10 | 697,700 | 56.03 | 56.25 | 55.27 | 55.67 | 00:00:00 | 2005-06-13 | 753,300 | 55.40 | 55.91 | 55.30 | 55.90 | 00:00:00 | 2005-06-14 | 678,400 | 55.90 | 56.15 | 55.71 | 55.95 | 00:00:00 | 2005-06-15 | 868,700 | 56.03 | 56.08 | 54.88 | 55.00 | 00:00:00 | 2005-06-16 | 1,497,600 | 55.00 | 55.00 | 54.15 | 54.31 | 00:00:00 | 2005-06-17 | 1,982,900 | 54.74 | 54.75 | 53.58 | 53.73 | 00:00:00 | 2005-06-20 | 1,113,200 | 53.43 | 53.95 | 53.30 | 53.90 | 00:00:00 | 2005-06-21 | 2,136,300 | 53.70 | 53.80 | 52.66 | 52.70 | 00:00:00 | 2005-06-22 | 1,655,500 | 52.90 | 53.10 | 52.04 | 52.15 | 00:00:00 | 2005-06-23 | 1,208,600 | 52.19 | 52.30 | 51.33 | 51.55 | 00:00:00 | 2005-06-24 | 1,318,300 | 51.30 | 51.68 | 51.00 | 51.27 | 00:00:00 | 2005-06-27 | 1,250,100 | 51.37 | 52.12 | 51.29 | 51.57 | 00:00:00 | 2005-06-28 | 958,000 | 51.57 | 52.04 | 51.39 | 51.95 | 00:00:00 | 2005-06-29 | 818,100 | 51.90 | 52.08 | 51.69 | 51.92 | 00:00:00 | 2005-06-30 | 1,776,900 | 52.10 | 53.03 | 52.03 | 52.47 | 00:00:00 | 2005-07-01 | 1,017,600 | 52.49 | 52.78 | 52.11 | 52.58 | 00:00:00 | 2005-07-05 | 1,010,800 | 52.35 | 52.58 | 52.15 | 52.36 | 00:00:00 | 2005-07-06 | 1,285,000 | 52.20 | 52.52 | 51.83 | 52.10 | 00:00:00 | 2005-07-07 | 1,331,500 | 51.95 | 52.29 | 51.64 | 52.25 | 00:00:00 | 2005-07-08 | 1,017,700 | 52.15 | 52.38 | 51.72 | 52.33 | 00:00:00 | 2005-07-11 | 868,200 | 52.00 | 52.46 | 52.00 | 52.27 | 00:00:00 | 2005-07-12 | 1,451,000 | 52.07 | 52.24 | 51.58 | 51.61 | 00:00:00 | 2005-07-13 | 1,212,600 | 51.61 | 51.62 | 51.26 | 51.30 | 00:00:00 | 2005-07-14 | 1,933,200 | 51.80 | 52.17 | 51.61 | 52.11 | 00:00:00 | 2005-07-15 | 897,200 | 52.25 | 52.59 | 52.22 | 52.53 | 00:00:00 | 2005-07-18 | 691,400 | 52.53 | 52.53 | 52.02 | 52.02 | 00:00:00 | 2005-07-19 | 1,278,000 | 52.35 | 52.86 | 52.29 | 52.67 | 00:00:00 | 2005-07-20 | 889,500 | 52.44 | 53.48 | 52.44 | 53.35 | 00:00:00 | 2005-07-21 | 1,035,300 | 53.40 | 53.40 | 52.68 | 53.28 | 00:00:00 | 2005-07-22 | 2,154,200 | 55.50 | 56.15 | 54.30 | 54.91 | 00:00:00 | 2005-07-25 | 1,201,900 | 54.91 | 54.97 | 54.04 | 54.18 | 00:00:00 | 2005-07-26 | 1,062,000 | 54.65 | 55.43 | 54.50 | 54.59 | 00:00:00 | 2005-07-27 | 1,043,500 | 54.95 | 55.71 | 54.88 | 55.57 | 00:00:00 | 2005-07-28 | 988,700 | 55.57 | 55.82 | 55.33 | 55.65 | 00:00:00 | 2005-07-29 | 1,008,600 | 55.42 | 55.48 | 55.10 | 55.37 | 00:00:00 | 2005-08-01 | 792,600 | 55.47 | 55.78 | 55.21 | 55.60 | 00:00:00 | 2005-08-02 | 837,400 | 55.70 | 55.70 | 55.27 | 55.65 | 00:00:00 | 2005-08-03 | 725,400 | 55.37 | 55.42 | 54.91 | 55.22 | 00:00:00 | 2005-08-04 | 1,167,200 | 55.05 | 55.24 | 53.98 | 54.12 | 00:00:00 | 2005-08-05 | 848,700 | 54.01 | 54.14 | 53.67 | 54.06 | 00:00:00 | 2005-08-08 | 675,300 | 54.05 | 54.42 | 53.95 | 54.20 | 00:00:00 | 2005-08-09 | 566,600 | 54.40 | 54.77 | 54.02 | 54.56 | 00:00:00 | 2005-08-10 | 665,300 | 54.81 | 54.87 | 54.10 | 54.20 | 00:00:00 | 2005-08-11 | 552,400 | 54.19 | 54.70 | 54.08 | 54.43 | 00:00:00 | 2005-08-12 | 391,200 | 54.25 | 54.55 | 54.03 | 54.31 | 00:00:00 | 2005-08-15 | 647,000 | 54.30 | 54.76 | 54.16 | 54.43 | 00:00:00 | 2005-08-16 | 713,800 | 54.44 | 54.60 | 53.71 | 53.71 | 00:00:00 | 2005-08-17 | 627,800 | 53.71 | 54.00 | 53.47 | 53.66 | 00:00:00 | 2005-08-18 | 583,700 | 53.52 | 53.98 | 53.44 | 53.86 | 00:00:00 | 2005-08-19 | 501,200 | 54.15 | 54.18 | 53.50 | 53.54 | 00:00:00 | 2005-08-22 | 456,000 | 53.58 | 54.11 | 53.50 | 53.75 | 00:00:00 | 2005-08-23 | 791,700 | 53.65 | 53.89 | 53.41 | 53.50 | 00:00:00 | 2005-08-24 | 709,400 | 53.40 | 53.74 | 52.92 | 52.94 | 00:00:00 | 2005-08-25 | 829,200 | 52.95 | 53.09 | 52.43 | 52.49 | 00:00:00 | 2005-08-26 | 887,600 | 52.40 | 52.65 | 51.94 | 52.44 | 00:00:00 | 2005-08-29 | 727,000 | 52.24 | 52.57 | 51.80 | 52.50 | 00:00:00 | 2005-08-30 | 830,200 | 52.50 | 52.50 | 51.73 | 51.89 | 00:00:00 | 2005-08-31 | 1,032,300 | 51.89 | 52.63 | 51.21 | 52.63 | 00:00:00 | 2005-09-01 | 957,500 | 52.43 | 53.27 | 52.43 | 53.19 | 00:00:00 | 2005-09-02 | 653,800 | 53.23 | 53.73 | 53.21 | 53.65 | 00:00:00 | 2005-09-06 | 799,000 | 53.75 | 54.07 | 53.52 | 53.94 | 00:00:00 | 2005-09-07 | 874,000 | 53.65 | 53.83 | 53.46 | 53.70 | 00:00:00 | 2005-09-08 | 1,002,800 | 53.55 | 53.83 | 53.45 | 53.74 | 00:00:00 | 2005-09-09 | 622,300 | 53.90 | 54.04 | 53.50 | 54.00 | 00:00:00 | 2005-09-12 | 638,800 | 54.01 | 54.45 | 54.00 | 54.33 | 00:00:00 | 2005-09-13 | 1,166,400 | 53.80 | 54.34 | 53.80 | 53.95 | 00:00:00 | 2005-09-14 | 698,700 | 54.12 | 54.23 | 53.79 | 53.81 | 00:00:00 | 2005-09-15 | 688,800 | 53.83 | 53.95 | 53.40 | 53.51 | 00:00:00 | 2005-09-16 | 1,331,000 | 53.53 | 53.84 | 53.23 | 53.83 | 00:00:00 | 2005-09-19 | 492,500 | 53.63 | 53.63 | 53.24 | 53.40 | 00:00:00 | 2005-09-20 | 568,600 | 53.43 | 53.81 | 53.09 | 53.33 | 00:00:00 | 2005-09-21 | 996,800 | 52.85 | 53.00 | 52.03 | 52.05 | 00:00:00 | 2005-09-22 | 1,041,600 | 52.01 | 52.43 | 51.66 | 52.39 | 00:00:00 | 2005-09-23 | 841,900 | 52.20 | 52.88 | 52.12 | 52.75 | 00:00:00 | 2005-09-26 | 763,900 | 52.97 | 53.20 | 52.43 | 52.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|