|
 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 | | 2005-09-26 | 763,900 | 52.97 | 53.20 | 52.43 | 52.73 | 00:00:00 | | 2005-09-27 | 564,200 | 52.73 | 53.10 | 52.32 | 52.70 | 00:00:00 | | 2005-09-28 | 776,500 | 52.41 | 53.40 | 52.26 | 53.01 | 00:00:00 | | 2005-09-29 | 1,004,900 | 52.91 | 53.00 | 52.11 | 52.32 | 00:00:00 | | 2005-09-30 | 646,000 | 52.20 | 52.43 | 51.93 | 52.43 | 00:00:00 | | 2005-10-03 | 699,200 | 52.43 | 52.89 | 52.18 | 52.76 | 00:00:00 | | 2005-10-04 | 748,200 | 53.00 | 53.69 | 52.93 | 53.09 | 00:00:00 | | 2005-10-05 | 779,000 | 53.09 | 53.09 | 51.65 | 51.68 | 00:00:00 | | 2005-10-06 | 924,000 | 51.85 | 52.44 | 51.43 | 52.02 | 00:00:00 | | 2005-10-07 | 1,321,400 | 52.07 | 52.13 | 51.26 | 51.83 | 00:00:00 | | 2005-10-10 | 746,600 | 51.77 | 51.88 | 51.23 | 51.46 | 00:00:00 | | 2005-10-11 | 965,100 | 51.40 | 51.66 | 50.45 | 50.56 | 00:00:00 | | 2005-10-12 | 911,300 | 50.43 | 50.69 | 49.71 | 50.51 | 00:00:00 | | 2005-10-13 | 953,700 | 50.55 | 51.10 | 50.30 | 50.87 | 00:00:00 | | 2005-10-14 | 713,700 | 50.92 | 51.42 | 50.38 | 51.42 | 00:00:00 | | 2005-10-17 | 839,100 | 51.25 | 51.26 | 50.51 | 50.87 | 00:00:00 | | 2005-10-18 | 584,600 | 50.87 | 51.50 | 50.85 | 51.34 | 00:00:00 | | 2005-10-19 | 803,700 | 51.50 | 51.89 | 50.84 | 51.89 | 00:00:00 | | 2005-10-20 | 688,600 | 51.89 | 51.90 | 50.97 | 51.25 | 00:00:00 | | 2005-10-21 | 770,600 | 51.44 | 51.70 | 50.76 | 50.82 | 00:00:00 | | 2005-10-24 | 515,900 | 50.85 | 51.93 | 50.79 | 51.93 | 00:00:00 | | 2005-10-25 | 700,700 | 51.80 | 51.80 | 50.87 | 51.08 | 00:00:00 | | 2005-10-26 | 985,100 | 51.06 | 51.28 | 50.44 | 50.55 | 00:00:00 | | 2005-10-27 | 757,000 | 50.56 | 50.74 | 50.07 | 50.07 | 00:00:00 | | 2005-10-28 | 1,168,500 | 50.40 | 50.58 | 49.77 | 50.53 | 00:00:00 | | 2005-10-31 | 1,462,000 | 50.54 | 50.83 | 50.51 | 50.75 | 00:00:00 | | 2005-11-01 | 1,112,800 | 50.65 | 50.92 | 50.48 | 50.80 | 00:00:00 | | 2005-11-02 | 1,202,100 | 50.75 | 51.98 | 50.75 | 51.75 | 00:00:00 | | 2005-11-03 | 2,915,400 | 54.60 | 56.94 | 54.50 | 56.10 | 00:00:00 | | 2005-11-04 | 2,842,800 | 57.00 | 57.50 | 56.48 | 57.50 | 00:00:00 | | 2005-11-07 | 1,662,700 | 57.90 | 58.67 | 57.55 | 58.24 | 00:00:00 | | 2005-11-08 | 971,300 | 58.24 | 58.24 | 57.66 | 57.78 | 00:00:00 | | 2005-11-09 | 1,442,400 | 57.78 | 58.40 | 57.41 | 58.07 | 00:00:00 | | 2005-11-10 | 1,094,000 | 58.25 | 58.70 | 57.75 | 58.63 | 00:00:00 | | 2005-11-11 | 922,800 | 58.70 | 58.70 | 58.01 | 58.48 | 00:00:00 | | 2005-11-14 | 1,015,100 | 58.33 | 58.34 | 57.70 | 57.98 | 00:00:00 | | 2005-11-15 | 726,700 | 58.09 | 58.88 | 58.09 | 58.45 | 00:00:00 | | 2005-11-16 | 932,700 | 58.95 | 59.38 | 58.80 | 59.25 | 00:00:00 | | 2005-11-17 | 1,072,100 | 59.12 | 59.29 | 58.92 | 59.29 | 00:00:00 | | 2005-11-18 | 1,046,000 | 59.40 | 59.40 | 59.00 | 59.29 | 00:00:00 | | 2005-11-21 | 1,221,800 | 59.30 | 59.45 | 58.86 | 58.94 | 00:00:00 | | 2005-11-22 | 923,300 | 59.00 | 59.24 | 58.74 | 58.99 | 00:00:00 | | 2005-11-23 | 664,600 | 59.05 | 59.44 | 58.87 | 59.12 | 00:00:00 | | 2005-11-25 | 355,800 | 59.37 | 59.38 | 59.00 | 59.10 | 00:00:00 | | 2005-11-28 | 1,029,300 | 58.89 | 59.28 | 58.71 | 59.07 | 00:00:00 | | 2005-11-29 | 893,100 | 59.32 | 59.38 | 58.93 | 59.12 | 00:00:00 | | 2005-11-30 | 1,348,000 | 59.50 | 59.77 | 58.23 | 58.23 | 00:00:00 | | 2005-12-01 | 974,300 | 58.30 | 58.69 | 58.19 | 58.48 | 00:00:00 | | 2005-12-02 | 690,500 | 58.08 | 58.74 | 57.82 | 58.68 | 00:00:00 | | 2005-12-05 | 1,134,700 | 58.22 | 58.24 | 57.73 | 58.05 | 00:00:00 | | 2005-12-06 | 1,531,800 | 58.25 | 58.71 | 57.81 | 57.81 | 00:00:00 | | 2005-12-07 | 699,500 | 57.85 | 57.88 | 57.08 | 57.38 | 00:00:00 | | 2005-12-08 | 1,089,400 | 57.61 | 58.44 | 57.60 | 58.36 | 00:00:00 | | 2005-12-09 | 820,000 | 58.30 | 58.34 | 57.87 | 58.13 | 00:00:00 | | 2005-12-12 | 822,900 | 58.18 | 58.25 | 57.21 | 57.54 | 00:00:00 | | 2005-12-13 | 1,494,800 | 57.60 | 58.36 | 57.50 | 58.09 | 00:00:00 | | 2005-12-14 | 1,051,500 | 58.09 | 58.74 | 57.95 | 58.43 | 00:00:00 | | 2005-12-15 | 1,064,700 | 58.60 | 59.18 | 58.54 | 59.18 | 00:00:00 | | 2005-12-16 | 1,204,700 | 59.58 | 59.75 | 59.14 | 59.42 | 00:00:00 | | 2005-12-19 | 934,000 | 59.20 | 59.56 | 58.63 | 59.29 | 00:00:00 | | 2005-12-20 | 774,100 | 59.43 | 59.63 | 59.06 | 59.36 | 00:00:00 | | 2005-12-21 | 898,900 | 59.61 | 60.15 | 59.54 | 60.14 | 00:00:00 | | 2005-12-22 | 943,300 | 60.04 | 60.68 | 60.03 | 60.65 | 00:00:00 | | 2005-12-23 | 508,200 | 60.65 | 61.17 | 60.40 | 60.72 | 00:00:00 | | 2005-12-27 | 602,200 | 60.75 | 61.02 | 60.36 | 60.50 | 00:00:00 | | 2005-12-28 | 708,700 | 60.60 | 60.65 | 60.24 | 60.38 | 00:00:00 | | 2005-12-29 | 482,000 | 60.53 | 61.10 | 60.29 | 60.32 | 00:00:00 | | 2005-12-30 | 461,700 | 60.33 | 60.33 | 59.91 | 60.08 | 00:00:00 | | 2006-01-03 | 1,397,100 | 59.99 | 60.61 | 59.35 | 60.45 | 00:00:00 | | 2006-01-04 | 1,233,100 | 60.45 | 61.57 | 60.44 | 61.35 | 00:00:00 | | 2006-01-05 | 711,300 | 61.35 | 61.62 | 60.76 | 60.92 | 00:00:00 | | 2006-01-06 | 713,000 | 61.00 | 62.13 | 61.00 | 62.05 | 00:00:00 | | 2006-01-09 | 492,400 | 62.00 | 62.23 | 61.91 | 62.20 | 00:00:00 | | 2006-01-10 | 732,500 | 61.80 | 62.38 | 61.80 | 62.30 | 00:00:00 | | 2006-01-11 | 1,086,100 | 62.30 | 62.35 | 60.96 | 61.11 | 00:00:00 | | 2006-01-12 | 813,800 | 60.90 | 61.03 | 60.40 | 60.90 | 00:00:00 | | 2006-01-13 | 542,400 | 61.10 | 61.45 | 61.05 | 61.43 | 00:00:00 | | 2006-01-17 | 773,800 | 61.18 | 61.26 | 60.70 | 60.84 | 00:00:00 | | 2006-01-18 | 969,600 | 60.60 | 60.99 | 60.37 | 60.82 | 00:00:00 | | 2006-01-19 | 1,052,700 | 60.81 | 60.82 | 60.10 | 60.50 | 00:00:00 | | 2006-01-20 | 1,364,200 | 60.23 | 60.30 | 58.70 | 58.97 | 00:00:00 | | 2006-01-23 | 975,400 | 59.18 | 59.40 | 58.90 | 59.21 | 00:00:00 | | 2006-01-24 | 1,192,100 | 59.01 | 59.52 | 58.88 | 59.46 | 00:00:00 | | 2006-01-25 | 1,097,400 | 59.46 | 59.46 | 58.69 | 59.11 | 00:00:00 | | 2006-01-26 | 2,879,400 | 62.50 | 64.50 | 62.50 | 64.41 | 00:00:00 | | 2006-01-27 | 2,002,500 | 63.15 | 64.70 | 61.87 | 64.20 | 00:00:00 | | 2006-01-30 | 1,101,000 | 64.00 | 64.60 | 63.75 | 63.84 | 00:00:00 | | 2006-01-31 | 1,786,300 | 63.70 | 64.80 | 63.69 | 64.80 | 00:00:00 | | 2006-02-01 | 1,065,500 | 64.14 | 64.57 | 63.73 | 63.85 | 00:00:00 | | 2006-02-02 | 978,800 | 63.43 | 63.94 | 63.10 | 63.64 | 00:00:00 | | 2006-02-03 | 693,600 | 63.60 | 63.88 | 63.08 | 63.27 | 00:00:00 | | 2006-02-06 | 1,019,100 | 62.87 | 63.18 | 62.35 | 63.07 | 00:00:00 | | 2006-02-07 | 787,700 | 63.06 | 63.49 | 62.95 | 63.49 | 00:00:00 | | 2006-02-08 | 643,500 | 63.49 | 63.66 | 62.97 | 63.52 | 00:00:00 | | 2006-02-09 | 780,400 | 63.48 | 64.26 | 63.25 | 63.93 | 00:00:00 | | 2006-02-10 | 669,800 | 63.85 | 64.46 | 63.83 | 64.33 | 00:00:00 | | 2006-02-13 | 533,200 | 64.10 | 64.52 | 63.90 | 64.40 | 00:00:00 | | 2006-02-14 | 917,200 | 64.45 | 65.54 | 64.40 | 65.24 | 00:00:00 | | 2006-02-15 | 773,100 | 65.15 | 65.49 | 64.90 | 65.29 | 00:00:00 | | 2006-02-16 | 619,700 | 65.04 | 65.66 | 64.80 | 65.52 | 00:00:00 | | 2006-02-17 | 562,500 | 65.42 | 65.49 | 65.10 | 65.36 | 00:00:00 | | 2006-02-21 | 924,300 | 65.55 | 65.55 | 64.10 | 64.44 | 00:00:00 | | 2006-02-22 | 1,026,000 | 64.80 | 65.77 | 64.80 | 65.76 | 00:00:00 | | 2006-02-23 | 647,100 | 65.31 | 65.60 | 65.05 | 65.46 | 00:00:00 | | 2006-02-24 | 692,000 | 65.46 | 65.77 | 65.25 | 65.45 | 00:00:00 | | 2006-02-27 | 898,300 | 65.47 | 65.70 | 65.32 | 65.45 | 00:00:00 | | 2006-02-28 | 1,094,800 | 64.76 | 65.00 | 63.85 | 63.85 | 00:00:00 | | 2006-03-01 | 983,900 | 63.65 | 65.46 | 63.65 | 65.31 | 00:00:00 | | 2006-03-02 | 913,000 | 64.80 | 65.19 | 64.38 | 64.99 | 00:00:00 | | 2006-03-03 | 581,200 | 64.98 | 65.06 | 64.39 | 64.43 | 00:00:00 | | 2006-03-06 | 698,800 | 64.53 | 64.60 | 63.18 | 63.46 | 00:00:00 | | 2006-03-07 | 1,356,900 | 63.46 | 63.59 | 62.38 | 62.69 | 00:00:00 | | 2006-03-08 | 951,100 | 62.50 | 63.00 | 62.15 | 62.80 | 00:00:00 | | 2006-03-09 | 833,100 | 62.79 | 63.42 | 62.39 | 62.86 | 00:00:00 | | 2006-03-10 | 998,200 | 62.39 | 63.27 | 62.11 | 62.88 | 00:00:00 | | 2006-03-13 | 749,100 | 62.85 | 63.74 | 62.79 | 63.60 | 00:00:00 | | 2006-03-14 | 792,500 | 63.56 | 64.27 | 63.39 | 64.23 | 00:00:00 | | 2006-03-15 | 612,000 | 64.00 | 64.24 | 63.70 | 64.01 | 00:00:00 | | 2006-03-16 | 629,500 | 64.26 | 64.43 | 63.80 | 64.07 | 00:00:00 | | 2006-03-17 | 969,700 | 64.07 | 64.07 | 63.61 | 64.00 | 00:00:00 | | 2006-03-20 | 733,200 | 63.63 | 64.24 | 63.38 | 64.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
