|
 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 | | 2006-09-08 | 995,400 | 68.60 | 68.79 | 68.25 | 68.60 | 00:00:00 | | 2006-09-11 | 1,374,500 | 68.61 | 70.05 | 68.37 | 69.91 | 00:00:00 | | 2006-09-12 | 1,038,800 | 70.00 | 70.21 | 69.05 | 69.77 | 00:00:00 | | 2006-09-13 | 930,100 | 69.32 | 69.77 | 68.89 | 69.41 | 00:00:00 | | 2006-09-14 | 926,000 | 69.11 | 69.40 | 68.35 | 68.63 | 00:00:00 | | 2006-09-15 | 892,800 | 68.93 | 69.30 | 68.69 | 69.08 | 00:00:00 | | 2006-09-18 | 833,700 | 68.80 | 69.14 | 68.22 | 68.38 | 00:00:00 | | 2006-09-19 | 754,200 | 68.48 | 68.73 | 67.97 | 68.45 | 00:00:00 | | 2006-09-20 | 937,000 | 68.70 | 69.64 | 68.70 | 69.09 | 00:00:00 | | 2006-09-21 | 672,900 | 69.11 | 69.25 | 68.51 | 68.93 | 00:00:00 | | 2006-09-22 | 646,100 | 68.83 | 69.06 | 68.41 | 68.91 | 00:00:00 | | 2006-09-25 | 522,800 | 69.28 | 69.43 | 68.66 | 69.27 | 00:00:00 | | 2006-09-26 | 835,100 | 69.27 | 69.29 | 68.38 | 68.89 | 00:00:00 | | 2006-09-27 | 521,800 | 68.70 | 69.28 | 68.44 | 69.08 | 00:00:00 | | 2006-09-28 | 682,900 | 68.97 | 69.85 | 68.97 | 69.40 | 00:00:00 | | 2006-09-29 | 1,429,400 | 69.40 | 70.93 | 69.40 | 70.67 | 00:00:00 | | 2006-10-02 | 791,000 | 70.60 | 70.60 | 70.00 | 70.08 | 00:00:00 | | 2006-10-03 | 663,200 | 70.27 | 70.73 | 70.01 | 70.54 | 00:00:00 | | 2006-10-04 | 675,500 | 70.44 | 71.48 | 70.12 | 71.15 | 00:00:00 | | 2006-10-05 | 637,400 | 70.95 | 71.60 | 70.88 | 71.29 | 00:00:00 | | 2006-10-06 | 815,700 | 71.53 | 71.98 | 71.53 | 71.82 | 00:00:00 | | 2006-10-09 | 612,500 | 71.75 | 72.53 | 71.73 | 72.32 | 00:00:00 | | 2006-10-10 | 923,100 | 72.33 | 73.10 | 72.09 | 72.82 | 00:00:00 | | 2006-10-11 | 1,412,800 | 72.95 | 73.29 | 72.60 | 72.70 | 00:00:00 | | 2006-10-12 | 1,285,900 | 73.25 | 74.04 | 72.93 | 73.79 | 00:00:00 | | 2006-10-13 | 1,016,400 | 73.72 | 74.25 | 73.33 | 73.58 | 00:00:00 | | 2006-10-16 | 827,800 | 73.49 | 73.64 | 72.56 | 72.64 | 00:00:00 | | 2006-10-17 | 842,700 | 72.45 | 72.45 | 71.64 | 71.89 | 00:00:00 | | 2006-10-18 | 926,000 | 72.20 | 72.84 | 71.81 | 72.73 | 00:00:00 | | 2006-10-19 | 1,080,100 | 72.73 | 72.73 | 72.20 | 72.31 | 00:00:00 | | 2006-10-20 | 868,000 | 72.60 | 72.60 | 71.51 | 72.19 | 00:00:00 | | 2006-10-23 | 821,800 | 71.94 | 72.24 | 71.54 | 72.02 | 00:00:00 | | 2006-10-24 | 869,700 | 72.05 | 72.37 | 70.87 | 71.28 | 00:00:00 | | 2006-10-25 | 752,600 | 71.48 | 71.52 | 70.35 | 70.86 | 00:00:00 | | 2006-10-26 | 964,800 | 70.80 | 71.06 | 69.90 | 70.87 | 00:00:00 | | 2006-10-27 | 578,100 | 70.88 | 71.23 | 70.54 | 70.69 | 00:00:00 | | 2006-10-30 | 600,400 | 70.35 | 70.84 | 70.29 | 70.54 | 00:00:00 | | 2006-10-31 | 1,185,500 | 70.55 | 70.85 | 69.80 | 70.03 | 00:00:00 | | 2006-11-01 | 1,543,600 | 70.10 | 70.32 | 68.79 | 68.81 | 00:00:00 | | 2006-11-02 | 1,858,300 | 70.25 | 70.55 | 69.40 | 70.38 | 00:00:00 | | 2006-11-03 | 1,065,700 | 70.69 | 70.85 | 70.38 | 70.52 | 00:00:00 | | 2006-11-06 | 1,079,500 | 71.55 | 72.45 | 71.49 | 72.41 | 00:00:00 | | 2006-11-07 | 1,188,900 | 72.70 | 74.00 | 72.61 | 73.57 | 00:00:00 | | 2006-11-08 | 1,101,100 | 73.57 | 73.57 | 72.10 | 72.26 | 00:00:00 | | 2006-11-09 | 1,001,700 | 72.30 | 72.48 | 71.30 | 71.38 | 00:00:00 | | 2006-11-10 | 774,400 | 71.60 | 71.88 | 70.78 | 71.18 | 00:00:00 | | 2006-11-13 | 858,400 | 71.12 | 71.21 | 70.86 | 71.02 | 00:00:00 | | 2006-11-14 | 886,300 | 71.09 | 71.49 | 70.67 | 71.15 | 00:00:00 | | 2006-11-15 | 795,000 | 71.46 | 71.66 | 70.67 | 70.68 | 00:00:00 | | 2006-11-16 | 1,106,400 | 70.93 | 71.80 | 70.90 | 71.38 | 00:00:00 | | 2006-11-17 | 857,700 | 71.07 | 71.38 | 70.85 | 71.24 | 00:00:00 | | 2006-11-20 | 778,400 | 70.93 | 71.35 | 70.49 | 71.25 | 00:00:00 | | 2006-11-21 | 994,300 | 71.25 | 71.99 | 71.11 | 71.72 | 00:00:00 | | 2006-11-22 | 1,221,400 | 71.65 | 72.25 | 71.49 | 71.99 | 00:00:00 | | 2006-11-24 | 257,600 | 71.80 | 71.84 | 70.97 | 71.02 | 00:00:00 | | 2006-11-27 | 982,900 | 70.75 | 71.28 | 70.16 | 70.16 | 00:00:00 | | 2006-11-28 | 1,410,100 | 70.16 | 71.31 | 69.88 | 70.96 | 00:00:00 | | 2006-11-29 | 1,093,400 | 71.45 | 72.42 | 71.28 | 72.00 | 00:00:00 | | 2006-11-30 | 1,044,900 | 71.90 | 72.05 | 71.31 | 71.72 | 00:00:00 | | 2006-12-01 | 887,000 | 72.10 | 72.29 | 71.18 | 71.70 | 00:00:00 | | 2006-12-04 | 875,000 | 72.04 | 73.20 | 71.95 | 72.45 | 00:00:00 | | 2006-12-05 | 1,074,900 | 72.39 | 72.50 | 71.98 | 72.13 | 00:00:00 | | 2006-12-06 | 861,100 | 72.41 | 72.63 | 72.00 | 72.50 | 00:00:00 | | 2006-12-07 | 668,100 | 72.48 | 73.21 | 72.44 | 73.03 | 00:00:00 | | 2006-12-08 | 661,400 | 72.72 | 73.30 | 72.40 | 72.88 | 00:00:00 | | 2006-12-11 | 701,100 | 72.75 | 72.88 | 72.47 | 72.67 | 00:00:00 | | 2006-12-12 | 707,500 | 72.60 | 72.87 | 72.39 | 72.55 | 00:00:00 | | 2006-12-13 | 867,300 | 72.75 | 72.87 | 72.40 | 72.49 | 00:00:00 | | 2006-12-14 | 1,020,400 | 72.47 | 72.87 | 71.98 | 72.83 | 00:00:00 | | 2006-12-15 | 1,543,300 | 72.87 | 72.87 | 71.96 | 71.98 | 00:00:00 | | 2006-12-18 | 887,900 | 72.09 | 72.53 | 71.73 | 72.05 | 00:00:00 | | 2006-12-19 | 1,230,400 | 72.05 | 72.20 | 71.38 | 71.67 | 00:00:00 | | 2006-12-20 | 1,043,800 | 71.92 | 71.93 | 71.18 | 71.35 | 00:00:00 | | 2006-12-21 | 962,500 | 71.54 | 71.99 | 71.06 | 71.31 | 00:00:00 | | 2006-12-22 | 490,100 | 71.50 | 71.50 | 70.71 | 70.89 | 00:00:00 | | 2006-12-26 | 987,900 | 70.83 | 70.86 | 70.45 | 70.54 | 00:00:00 | | 2006-12-27 | 944,300 | 71.23 | 71.45 | 70.38 | 70.63 | 00:00:00 | | 2006-12-28 | 783,400 | 70.50 | 70.64 | 70.03 | 70.47 | 00:00:00 | | 2006-12-29 | 876,700 | 70.55 | 70.67 | 69.98 | 70.15 | 00:00:00 | | 2007-01-03 | 1,490,900 | 70.54 | 71.11 | 70.11 | 70.43 | 00:00:00 | | 2007-01-04 | 1,463,200 | 70.25 | 70.58 | 69.75 | 69.85 | 00:00:00 | | 2007-01-05 | 1,519,300 | 69.65 | 70.22 | 69.30 | 70.00 | 00:00:00 | | 2007-01-08 | 1,102,200 | 70.16 | 70.71 | 69.84 | 70.45 | 00:00:00 | | 2007-01-09 | 1,378,500 | 70.58 | 71.38 | 70.52 | 71.23 | 00:00:00 | | 2007-01-10 | 1,365,600 | 71.23 | 71.92 | 70.82 | 71.76 | 00:00:00 | | 2007-01-11 | 1,259,700 | 71.76 | 72.44 | 71.76 | 72.23 | 00:00:00 | | 2007-01-12 | 789,700 | 71.90 | 72.10 | 71.57 | 71.97 | 00:00:00 | | 2007-01-16 | 1,028,600 | 71.90 | 72.56 | 71.76 | 72.54 | 00:00:00 | | 2007-01-17 | 863,600 | 72.55 | 73.31 | 72.12 | 72.75 | 00:00:00 | | 2007-01-18 | 996,100 | 74.65 | 74.65 | 72.66 | 73.88 | 00:00:00 | | 2007-01-19 | 1,162,100 | 74.20 | 74.69 | 73.61 | 73.99 | 00:00:00 | | 2007-01-22 | 1,378,200 | 73.99 | 74.23 | 73.28 | 73.46 | 00:00:00 | | 2007-01-23 | 811,300 | 73.45 | 74.00 | 73.15 | 73.91 | 00:00:00 | | 2007-01-24 | 1,269,800 | 74.14 | 75.25 | 73.96 | 75.15 | 00:00:00 | | 2007-01-25 | 1,547,200 | 75.15 | 75.50 | 73.79 | 74.61 | 00:00:00 | | 2007-01-26 | 1,370,800 | 74.20 | 74.69 | 74.05 | 74.48 | 00:00:00 | | 2007-01-29 | 1,910,000 | 74.17 | 74.99 | 74.07 | 74.71 | 00:00:00 | | 2007-01-30 | 2,256,400 | 75.00 | 77.10 | 74.27 | 76.85 | 00:00:00 | | 2007-01-31 | 1,703,700 | 76.60 | 77.30 | 76.08 | 76.94 | 00:00:00 | | 2007-02-01 | 1,717,600 | 77.48 | 77.51 | 76.94 | 77.41 | 00:00:00 | | 2007-02-02 | 1,113,500 | 76.98 | 77.52 | 76.96 | 77.13 | 00:00:00 | | 2007-02-05 | 1,315,300 | 77.22 | 77.53 | 76.95 | 77.35 | 00:00:00 | | 2007-02-06 | 1,274,000 | 77.56 | 78.00 | 77.28 | 77.63 | 00:00:00 | | 2007-02-07 | 1,000,900 | 77.53 | 78.22 | 77.20 | 77.95 | 00:00:00 | | 2007-02-08 | 1,481,800 | 78.18 | 78.83 | 77.95 | 78.14 | 00:00:00 | | 2007-02-09 | 996,500 | 78.32 | 78.33 | 77.33 | 77.50 | 00:00:00 | | 2007-02-12 | 1,220,900 | 77.51 | 77.66 | 76.79 | 76.80 | 00:00:00 | | 2007-02-13 | 834,100 | 76.90 | 77.06 | 76.60 | 76.81 | 00:00:00 | | 2007-02-14 | 904,100 | 77.01 | 77.71 | 76.93 | 77.36 | 00:00:00 | | 2007-02-15 | 643,900 | 77.40 | 77.53 | 77.01 | 77.46 | 00:00:00 | | 2007-02-16 | 952,700 | 77.86 | 78.20 | 77.24 | 77.93 | 00:00:00 | | 2007-02-20 | 1,186,700 | 78.11 | 78.50 | 77.34 | 77.50 | 00:00:00 | | 2007-02-21 | 1,113,600 | 77.10 | 77.55 | 77.06 | 77.41 | 00:00:00 | | 2007-02-22 | 1,324,000 | 77.43 | 77.57 | 77.28 | 77.45 | 00:00:00 | | 2007-02-23 | 976,700 | 77.50 | 77.74 | 77.38 | 77.58 | 00:00:00 | | 2007-02-26 | 1,065,900 | 77.59 | 77.78 | 77.08 | 77.21 | 00:00:00 | | 2007-02-27 | 1,901,900 | 77.08 | 77.25 | 74.60 | 74.79 | 00:00:00 | | 2007-02-28 | 1,769,800 | 74.79 | 76.47 | 74.79 | 75.95 | 00:00:00 | | 2007-03-01 | 1,334,900 | 75.19 | 76.11 | 74.83 | 75.82 | 00:00:00 | | 2007-03-02 | 1,059,000 | 75.82 | 75.82 | 74.86 | 74.87 | 00:00:00 | | 2007-03-05 | 1,162,800 | 74.45 | 75.13 | 73.96 | 73.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
