|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 733,200 | 63.63 | 64.24 | 63.38 | 64.10 | 00:00:00 | | 2006-03-21 | 768,600 | 64.10 | 64.50 | 63.05 | 63.35 | 00:00:00 | | 2006-03-22 | 774,100 | 63.35 | 64.60 | 63.01 | 64.60 | 00:00:00 | | 2006-03-23 | 603,600 | 64.70 | 64.70 | 63.10 | 63.50 | 00:00:00 | | 2006-03-24 | 484,000 | 63.45 | 63.64 | 62.76 | 63.13 | 00:00:00 | | 2006-03-27 | 738,900 | 63.30 | 63.30 | 62.71 | 62.94 | 00:00:00 | | 2006-03-28 | 869,300 | 62.94 | 63.75 | 62.94 | 63.56 | 00:00:00 | | 2006-03-29 | 668,400 | 63.81 | 63.91 | 63.18 | 63.19 | 00:00:00 | | 2006-03-30 | 1,103,400 | 62.94 | 63.15 | 61.64 | 61.86 | 00:00:00 | | 2006-03-31 | 1,179,600 | 61.50 | 61.98 | 61.18 | 61.58 | 00:00:00 | | 2006-04-03 | 1,220,400 | 61.48 | 62.48 | 61.16 | 62.07 | 00:00:00 | | 2006-04-04 | 1,387,800 | 62.30 | 63.17 | 61.89 | 62.66 | 00:00:00 | | 2006-04-05 | 1,160,300 | 62.66 | 63.55 | 62.56 | 63.38 | 00:00:00 | | 2006-04-06 | 889,400 | 63.30 | 63.30 | 62.58 | 63.12 | 00:00:00 | | 2006-04-07 | 1,093,500 | 63.26 | 63.94 | 63.26 | 63.56 | 00:00:00 | | 2006-04-10 | 979,100 | 63.40 | 63.41 | 62.88 | 62.96 | 00:00:00 | | 2006-04-11 | 1,132,400 | 62.98 | 63.00 | 62.35 | 62.81 | 00:00:00 | | 2006-04-12 | 848,200 | 63.00 | 63.55 | 62.70 | 62.85 | 00:00:00 | | 2006-04-13 | 573,400 | 62.86 | 62.99 | 62.35 | 62.49 | 00:00:00 | | 2006-04-17 | 530,800 | 62.62 | 62.98 | 62.00 | 62.16 | 00:00:00 | | 2006-04-18 | 1,041,300 | 62.50 | 63.62 | 62.45 | 63.30 | 00:00:00 | | 2006-04-19 | 1,249,300 | 63.10 | 64.30 | 63.10 | 64.19 | 00:00:00 | | 2006-04-20 | 637,100 | 64.30 | 64.95 | 64.25 | 64.46 | 00:00:00 | | 2006-04-21 | 830,400 | 64.95 | 64.99 | 64.51 | 64.78 | 00:00:00 | | 2006-04-24 | 1,251,800 | 64.65 | 65.56 | 64.59 | 65.28 | 00:00:00 | | 2006-04-25 | 1,108,800 | 65.49 | 65.49 | 63.47 | 63.79 | 00:00:00 | | 2006-04-26 | 2,036,400 | 64.25 | 64.25 | 61.89 | 61.95 | 00:00:00 | | 2006-04-27 | 1,206,400 | 61.95 | 63.04 | 61.60 | 62.57 | 00:00:00 | | 2006-04-28 | 966,200 | 62.50 | 63.05 | 62.37 | 63.04 | 00:00:00 | | 2006-05-01 | 1,322,000 | 62.27 | 62.81 | 61.90 | 62.12 | 00:00:00 | | 2006-05-02 | 897,400 | 62.26 | 62.27 | 61.74 | 62.00 | 00:00:00 | | 2006-05-03 | 815,600 | 61.79 | 62.12 | 61.57 | 62.04 | 00:00:00 | | 2006-05-04 | 803,000 | 62.00 | 62.36 | 61.45 | 62.23 | 00:00:00 | | 2006-05-05 | 760,000 | 62.40 | 62.75 | 61.57 | 62.63 | 00:00:00 | | 2006-05-08 | 621,500 | 62.45 | 63.16 | 62.16 | 63.03 | 00:00:00 | | 2006-05-09 | 1,040,400 | 62.71 | 62.85 | 61.75 | 61.92 | 00:00:00 | | 2006-05-10 | 1,162,700 | 61.92 | 62.03 | 61.24 | 61.31 | 00:00:00 | | 2006-05-11 | 752,000 | 61.05 | 61.46 | 60.79 | 61.15 | 00:00:00 | | 2006-05-12 | 1,012,500 | 61.10 | 61.82 | 60.66 | 61.41 | 00:00:00 | | 2006-05-15 | 711,600 | 61.45 | 62.17 | 61.45 | 62.15 | 00:00:00 | | 2006-05-16 | 589,600 | 62.15 | 62.16 | 61.37 | 61.37 | 00:00:00 | | 2006-05-17 | 848,700 | 60.94 | 61.45 | 60.60 | 60.73 | 00:00:00 | | 2006-05-18 | 1,351,400 | 60.30 | 60.51 | 59.32 | 60.20 | 00:00:00 | | 2006-05-19 | 1,229,000 | 60.25 | 60.35 | 59.16 | 60.09 | 00:00:00 | | 2006-05-22 | 854,800 | 60.02 | 60.98 | 59.90 | 60.37 | 00:00:00 | | 2006-05-23 | 800,300 | 60.50 | 60.50 | 59.91 | 59.97 | 00:00:00 | | 2006-05-24 | 870,100 | 60.14 | 60.28 | 59.13 | 59.85 | 00:00:00 | | 2006-05-25 | 646,400 | 60.15 | 60.82 | 59.64 | 60.71 | 00:00:00 | | 2006-05-26 | 557,600 | 60.98 | 61.21 | 60.56 | 61.20 | 00:00:00 | | 2006-05-30 | 714,700 | 60.95 | 61.08 | 59.86 | 59.86 | 00:00:00 | | 2006-05-31 | 796,400 | 59.87 | 60.64 | 59.68 | 60.43 | 00:00:00 | | 2006-06-01 | 550,000 | 60.47 | 61.33 | 60.22 | 61.30 | 00:00:00 | | 2006-06-02 | 599,600 | 61.19 | 61.28 | 60.60 | 60.87 | 00:00:00 | | 2006-06-05 | 858,500 | 60.72 | 61.07 | 60.12 | 60.20 | 00:00:00 | | 2006-06-06 | 756,800 | 60.46 | 60.64 | 60.00 | 60.64 | 00:00:00 | | 2006-06-07 | 706,700 | 60.32 | 61.10 | 60.11 | 60.16 | 00:00:00 | | 2006-06-08 | 951,200 | 60.63 | 60.63 | 59.50 | 59.77 | 00:00:00 | | 2006-06-09 | 461,300 | 59.67 | 60.11 | 59.40 | 59.52 | 00:00:00 | | 2006-06-12 | 831,200 | 59.30 | 59.53 | 58.31 | 58.31 | 00:00:00 | | 2006-06-13 | 1,624,300 | 58.29 | 60.19 | 58.08 | 59.06 | 00:00:00 | | 2006-06-14 | 1,163,800 | 58.87 | 59.55 | 58.35 | 59.54 | 00:00:00 | | 2006-06-15 | 694,000 | 59.66 | 60.96 | 59.23 | 60.78 | 00:00:00 | | 2006-06-16 | 1,023,100 | 60.95 | 61.46 | 60.60 | 61.06 | 00:00:00 | | 2006-06-19 | 516,500 | 61.04 | 61.26 | 60.09 | 60.18 | 00:00:00 | | 2006-06-20 | 645,700 | 60.36 | 60.86 | 59.78 | 60.32 | 00:00:00 | | 2006-06-21 | 627,200 | 60.30 | 61.28 | 60.19 | 61.04 | 00:00:00 | | 2006-06-22 | 892,500 | 60.75 | 60.76 | 59.22 | 59.64 | 00:00:00 | | 2006-06-23 | 614,200 | 59.39 | 60.55 | 59.00 | 60.05 | 00:00:00 | | 2006-06-26 | 458,700 | 59.99 | 60.12 | 59.33 | 59.72 | 00:00:00 | | 2006-06-27 | 812,600 | 59.61 | 59.92 | 59.28 | 59.51 | 00:00:00 | | 2006-06-28 | 648,100 | 59.70 | 59.89 | 59.07 | 59.50 | 00:00:00 | | 2006-06-29 | 652,600 | 59.74 | 61.00 | 59.41 | 60.91 | 00:00:00 | | 2006-06-30 | 749,200 | 60.85 | 61.28 | 60.65 | 61.13 | 00:00:00 | | 2006-07-03 | 186,600 | 61.24 | 61.74 | 60.80 | 61.71 | 00:00:00 | | 2006-07-05 | 520,600 | 61.10 | 61.50 | 60.40 | 60.93 | 00:00:00 | | 2006-07-06 | 464,900 | 60.83 | 61.39 | 60.66 | 60.90 | 00:00:00 | | 2006-07-07 | 554,800 | 60.67 | 60.74 | 59.89 | 60.07 | 00:00:00 | | 2006-07-10 | 730,000 | 60.10 | 60.76 | 59.74 | 59.86 | 00:00:00 | | 2006-07-11 | 738,000 | 60.00 | 60.92 | 59.86 | 60.77 | 00:00:00 | | 2006-07-12 | 403,100 | 60.85 | 60.85 | 59.86 | 59.94 | 00:00:00 | | 2006-07-13 | 668,500 | 59.94 | 60.03 | 58.79 | 58.84 | 00:00:00 | | 2006-07-14 | 722,800 | 58.90 | 58.96 | 58.44 | 58.86 | 00:00:00 | | 2006-07-17 | 699,800 | 58.70 | 60.12 | 58.70 | 59.75 | 00:00:00 | | 2006-07-18 | 824,700 | 59.80 | 59.93 | 58.56 | 58.94 | 00:00:00 | | 2006-07-19 | 1,127,400 | 59.10 | 61.80 | 59.10 | 61.70 | 00:00:00 | | 2006-07-20 | 1,326,300 | 62.90 | 62.97 | 61.41 | 61.43 | 00:00:00 | | 2006-07-21 | 812,800 | 61.73 | 61.88 | 61.16 | 61.62 | 00:00:00 | | 2006-07-24 | 734,300 | 62.00 | 63.25 | 62.00 | 62.77 | 00:00:00 | | 2006-07-25 | 925,900 | 62.76 | 62.77 | 61.71 | 62.60 | 00:00:00 | | 2006-07-26 | 706,300 | 62.25 | 63.52 | 62.17 | 63.26 | 00:00:00 | | 2006-07-27 | 756,500 | 63.50 | 63.68 | 62.33 | 62.49 | 00:00:00 | | 2006-07-28 | 2,192,600 | 64.20 | 66.08 | 64.14 | 65.41 | 00:00:00 | | 2006-07-31 | 1,156,000 | 65.00 | 66.20 | 65.00 | 65.92 | 00:00:00 | | 2006-08-01 | 1,121,600 | 65.60 | 66.25 | 65.07 | 65.41 | 00:00:00 | | 2006-08-02 | 839,400 | 65.37 | 65.78 | 64.87 | 65.55 | 00:00:00 | | 2006-08-03 | 747,100 | 65.50 | 65.87 | 64.82 | 65.74 | 00:00:00 | | 2006-08-04 | 849,400 | 65.89 | 66.75 | 65.72 | 66.00 | 00:00:00 | | 2006-08-07 | 563,500 | 65.70 | 66.13 | 65.44 | 65.68 | 00:00:00 | | 2006-08-08 | 1,017,200 | 66.15 | 66.96 | 66.15 | 66.56 | 00:00:00 | | 2006-08-09 | 950,800 | 66.69 | 67.23 | 66.21 | 66.31 | 00:00:00 | | 2006-08-10 | 829,400 | 66.25 | 67.05 | 66.25 | 66.57 | 00:00:00 | | 2006-08-11 | 535,000 | 66.57 | 66.64 | 66.04 | 66.32 | 00:00:00 | | 2006-08-14 | 642,400 | 66.60 | 67.64 | 66.22 | 66.52 | 00:00:00 | | 2006-08-15 | 892,400 | 66.80 | 67.12 | 65.70 | 66.21 | 00:00:00 | | 2006-08-16 | 678,300 | 66.29 | 66.95 | 66.01 | 66.86 | 00:00:00 | | 2006-08-17 | 1,277,400 | 66.99 | 67.82 | 66.94 | 67.82 | 00:00:00 | | 2006-08-18 | 1,009,300 | 67.83 | 68.68 | 67.47 | 68.51 | 00:00:00 | | 2006-08-21 | 956,000 | 68.88 | 69.29 | 68.52 | 68.81 | 00:00:00 | | 2006-08-22 | 1,070,600 | 69.19 | 69.19 | 68.72 | 68.93 | 00:00:00 | | 2006-08-23 | 1,206,200 | 69.00 | 69.26 | 68.29 | 68.82 | 00:00:00 | | 2006-08-24 | 1,139,500 | 68.90 | 69.74 | 68.60 | 69.64 | 00:00:00 | | 2006-08-25 | 1,081,000 | 69.30 | 69.60 | 68.75 | 68.95 | 00:00:00 | | 2006-08-28 | 881,100 | 68.85 | 69.20 | 68.83 | 68.85 | 00:00:00 | | 2006-08-29 | 1,054,100 | 68.79 | 69.18 | 68.61 | 69.14 | 00:00:00 | | 2006-08-30 | 565,700 | 69.29 | 69.37 | 68.70 | 69.27 | 00:00:00 | | 2006-08-31 | 801,100 | 69.27 | 69.86 | 69.00 | 69.70 | 00:00:00 | | 2006-09-01 | 648,100 | 69.95 | 70.24 | 69.60 | 70.20 | 00:00:00 | | 2006-09-05 | 1,110,000 | 70.20 | 70.71 | 69.74 | 69.75 | 00:00:00 | | 2006-09-06 | 1,058,400 | 69.05 | 69.18 | 68.56 | 68.60 | 00:00:00 | | 2006-09-07 | 1,040,400 | 68.61 | 68.74 | 68.01 | 68.18 | 00:00:00 | | 2006-09-08 | 995,400 | 68.60 | 68.79 | 68.25 | 68.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
