|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,162,800 | 74.45 | 75.13 | 73.96 | 73.98 | 00:00:00 | | 2007-03-06 | 772,300 | 74.22 | 74.61 | 74.14 | 74.52 | 00:00:00 | | 2007-03-07 | 774,600 | 74.26 | 74.57 | 74.02 | 74.15 | 00:00:00 | | 2007-03-08 | 720,800 | 74.65 | 75.39 | 74.42 | 74.92 | 00:00:00 | | 2007-03-09 | 782,000 | 75.20 | 75.37 | 74.70 | 75.00 | 00:00:00 | | 2007-03-12 | 1,103,300 | 74.50 | 74.89 | 74.39 | 74.51 | 00:00:00 | | 2007-03-13 | 1,291,900 | 74.15 | 74.18 | 73.40 | 73.48 | 00:00:00 | | 2007-03-14 | 1,278,300 | 73.65 | 74.66 | 73.29 | 74.55 | 00:00:00 | | 2007-03-15 | 1,276,500 | 74.38 | 74.96 | 74.30 | 74.54 | 00:00:00 | | 2007-03-16 | 1,577,800 | 74.80 | 74.87 | 74.21 | 74.40 | 00:00:00 | | 2007-03-19 | 679,800 | 75.16 | 75.16 | 74.53 | 74.86 | 00:00:00 | | 2007-03-20 | 632,000 | 74.89 | 75.19 | 74.51 | 75.12 | 00:00:00 | | 2007-03-21 | 872,000 | 75.05 | 75.94 | 74.25 | 75.93 | 00:00:00 | | 2007-03-22 | 695,500 | 75.85 | 76.00 | 75.42 | 75.86 | 00:00:00 | | 2007-03-23 | 529,000 | 75.70 | 75.86 | 75.25 | 75.37 | 00:00:00 | | 2007-03-26 | 662,300 | 75.29 | 75.50 | 74.69 | 75.34 | 00:00:00 | | 2007-03-27 | 603,700 | 75.00 | 75.72 | 74.70 | 75.33 | 00:00:00 | | 2007-03-28 | 656,100 | 75.20 | 75.63 | 74.60 | 75.16 | 00:00:00 | | 2007-03-29 | 1,019,800 | 75.60 | 76.23 | 75.51 | 76.11 | 00:00:00 | | 2007-03-30 | 1,413,600 | 76.20 | 77.02 | 76.03 | 76.89 | 00:00:00 | | 2007-04-02 | 1,575,100 | 77.00 | 78.13 | 76.89 | 77.90 | 00:00:00 | | 2007-04-03 | 1,547,400 | 78.03 | 79.14 | 78.03 | 78.89 | 00:00:00 | | 2007-04-04 | 995,400 | 79.05 | 79.25 | 78.63 | 78.90 | 00:00:00 | | 2007-04-05 | 1,311,300 | 78.06 | 79.00 | 77.40 | 78.42 | 00:00:00 | | 2007-04-09 | 608,400 | 78.42 | 78.51 | 77.80 | 77.90 | 00:00:00 | | 2007-04-10 | 690,000 | 78.05 | 78.17 | 77.72 | 77.93 | 00:00:00 | | 2007-04-11 | 995,400 | 77.81 | 78.49 | 77.25 | 78.27 | 00:00:00 | | 2007-04-12 | 674,600 | 78.34 | 78.78 | 78.08 | 78.46 | 00:00:00 | | 2007-04-13 | 688,400 | 78.46 | 78.85 | 78.13 | 78.28 | 00:00:00 | | 2007-04-16 | 485,800 | 78.41 | 78.86 | 78.29 | 78.75 | 00:00:00 | | 2007-04-17 | 624,200 | 78.90 | 78.90 | 78.59 | 78.61 | 00:00:00 | | 2007-04-18 | 859,600 | 78.50 | 78.58 | 77.71 | 78.05 | 00:00:00 | | 2007-04-19 | 636,500 | 77.70 | 78.38 | 77.41 | 78.02 | 00:00:00 | | 2007-04-20 | 1,158,100 | 78.80 | 79.25 | 78.39 | 79.05 | 00:00:00 | | 2007-04-23 | 714,300 | 78.88 | 79.10 | 78.32 | 78.49 | 00:00:00 | | 2007-04-24 | 716,200 | 78.45 | 78.47 | 77.87 | 78.11 | 00:00:00 | | 2007-04-25 | 1,122,100 | 79.77 | 80.00 | 78.53 | 78.53 | 00:00:00 | | 2007-04-26 | 1,142,300 | 78.10 | 79.00 | 77.50 | 77.91 | 00:00:00 | | 2007-04-27 | 1,311,400 | 77.55 | 78.96 | 77.40 | 78.66 | 00:00:00 | | 2007-04-30 | 949,900 | 78.50 | 78.99 | 78.31 | 78.69 | 00:00:00 | | 2007-05-01 | 1,482,700 | 79.00 | 79.83 | 78.90 | 79.63 | 00:00:00 | | 2007-05-02 | 1,074,000 | 79.70 | 80.88 | 79.46 | 80.87 | 00:00:00 | | 2007-05-03 | 686,200 | 81.00 | 81.08 | 80.16 | 80.33 | 00:00:00 | | 2007-05-04 | 725,500 | 80.33 | 80.49 | 79.53 | 79.78 | 00:00:00 | | 2007-05-07 | 698,000 | 79.82 | 80.25 | 79.68 | 79.77 | 00:00:00 | | 2007-05-08 | 661,600 | 79.35 | 79.50 | 78.82 | 79.28 | 00:00:00 | | 2007-05-09 | 785,500 | 79.29 | 79.62 | 79.08 | 79.46 | 00:00:00 | | 2007-05-10 | 927,500 | 79.21 | 79.24 | 78.07 | 78.07 | 00:00:00 | | 2007-05-11 | 735,800 | 78.32 | 78.69 | 77.90 | 78.28 | 00:00:00 | | 2007-05-14 | 979,500 | 78.03 | 78.14 | 77.45 | 77.59 | 00:00:00 | | 2007-05-15 | 1,168,200 | 78.00 | 78.53 | 77.80 | 78.05 | 00:00:00 | | 2007-05-16 | 924,800 | 78.05 | 78.70 | 77.71 | 78.70 | 00:00:00 | | 2007-05-17 | 1,249,200 | 78.50 | 78.58 | 77.26 | 77.44 | 00:00:00 | | 2007-05-18 | 996,600 | 77.45 | 77.79 | 77.26 | 77.79 | 00:00:00 | | 2007-05-21 | 1,209,800 | 77.54 | 77.75 | 76.72 | 76.98 | 00:00:00 | | 2007-05-22 | 1,013,700 | 77.14 | 77.35 | 76.29 | 76.91 | 00:00:00 | | 2007-05-23 | 987,600 | 76.75 | 77.38 | 76.54 | 77.04 | 00:00:00 | | 2007-05-24 | 1,284,600 | 77.70 | 78.20 | 77.08 | 77.16 | 00:00:00 | | 2007-05-25 | 661,200 | 77.26 | 77.39 | 76.94 | 77.13 | 00:00:00 | | 2007-05-29 | 876,400 | 77.50 | 78.00 | 76.52 | 76.58 | 00:00:00 | | 2007-05-30 | 1,146,000 | 76.49 | 76.70 | 75.90 | 76.44 | 00:00:00 | | 2007-05-31 | 955,100 | 76.50 | 76.67 | 75.90 | 76.25 | 00:00:00 | | 2007-06-01 | 981,100 | 76.12 | 76.34 | 75.74 | 76.02 | 00:00:00 | | 2007-06-04 | 823,400 | 76.27 | 76.31 | 75.93 | 76.09 | 00:00:00 | | 2007-06-05 | 1,100,900 | 75.80 | 76.35 | 75.40 | 75.54 | 00:00:00 | | 2007-06-06 | 1,165,200 | 75.54 | 75.55 | 74.77 | 74.77 | 00:00:00 | | 2007-06-07 | 1,289,200 | 74.50 | 75.02 | 74.34 | 74.47 | 00:00:00 | | 2007-06-08 | 1,071,600 | 74.33 | 75.38 | 74.30 | 75.38 | 00:00:00 | | 2007-06-11 | 1,388,500 | 75.38 | 75.38 | 74.79 | 75.00 | 00:00:00 | | 2007-06-12 | 1,044,600 | 74.50 | 75.13 | 74.00 | 74.44 | 00:00:00 | | 2007-06-13 | 2,136,100 | 74.65 | 74.68 | 73.63 | 74.33 | 00:00:00 | | 2007-06-14 | 1,663,100 | 74.46 | 76.37 | 74.41 | 76.10 | 00:00:00 | | 2007-06-15 | 1,204,600 | 76.80 | 76.96 | 75.99 | 76.24 | 00:00:00 | | 2007-06-18 | 590,200 | 75.85 | 76.16 | 75.30 | 75.38 | 00:00:00 | | 2007-06-19 | 1,474,200 | 75.45 | 75.45 | 74.74 | 75.34 | 00:00:00 | | 2007-06-20 | 993,800 | 75.35 | 75.70 | 74.95 | 74.95 | 00:00:00 | | 2007-06-21 | 836,000 | 74.96 | 75.30 | 74.81 | 75.04 | 00:00:00 | | 2007-06-22 | 1,962,700 | 74.84 | 75.48 | 74.45 | 75.19 | 00:00:00 | | 2007-06-25 | 1,177,000 | 75.25 | 75.50 | 74.00 | 74.22 | 00:00:00 | | 2007-06-26 | 1,259,100 | 74.97 | 75.32 | 73.79 | 73.90 | 00:00:00 | | 2007-06-27 | 1,837,600 | 73.70 | 73.86 | 72.40 | 73.65 | 00:00:00 | | 2007-06-28 | 714,500 | 73.48 | 74.16 | 73.37 | 73.72 | 00:00:00 | | 2007-06-29 | 1,121,200 | 73.75 | 74.59 | 73.75 | 74.50 | 00:00:00 | | 2007-07-02 | 1,216,600 | 74.90 | 75.26 | 74.47 | 75.04 | 00:00:00 | | 2007-07-03 | 340,800 | 75.14 | 75.25 | 74.92 | 75.06 | 00:00:00 | | 2007-07-05 | 486,900 | 75.15 | 75.22 | 74.37 | 74.90 | 00:00:00 | | 2007-07-06 | 579,500 | 74.60 | 75.33 | 74.26 | 75.16 | 00:00:00 | | 2007-07-09 | 668,400 | 75.30 | 75.56 | 74.95 | 75.44 | 00:00:00 | | 2007-07-10 | 1,013,100 | 74.84 | 75.47 | 74.26 | 74.27 | 00:00:00 | | 2007-07-11 | 682,900 | 74.07 | 74.89 | 73.92 | 74.89 | 00:00:00 | | 2007-07-12 | 611,100 | 74.93 | 75.57 | 74.60 | 75.57 | 00:00:00 | | 2007-07-13 | 418,600 | 75.57 | 76.16 | 75.42 | 76.09 | 00:00:00 | | 2007-07-16 | 930,100 | 75.85 | 75.95 | 75.25 | 75.34 | 00:00:00 | | 2007-07-17 | 937,700 | 72.97 | 75.73 | 72.97 | 75.30 | 00:00:00 | | 2007-07-18 | 1,003,300 | 75.31 | 75.44 | 74.30 | 74.48 | 00:00:00 | | 2007-07-19 | 1,263,900 | 74.66 | 75.08 | 74.13 | 74.79 | 00:00:00 | | 2007-07-20 | 1,444,600 | 74.82 | 75.04 | 74.24 | 74.24 | 00:00:00 | | 2007-07-23 | 836,900 | 74.78 | 75.40 | 74.37 | 74.45 | 00:00:00 | | 2007-07-24 | 1,770,400 | 74.23 | 74.91 | 73.80 | 74.48 | 00:00:00 | | 2007-07-25 | 1,466,900 | 74.85 | 76.09 | 74.85 | 75.80 | 00:00:00 | | 2007-07-26 | 2,627,800 | 75.66 | 79.42 | 75.36 | 77.15 | 00:00:00 | | 2007-07-27 | 2,189,000 | 76.90 | 77.72 | 76.65 | 76.73 | 00:00:00 | | 2007-07-30 | 1,714,300 | 77.12 | 78.27 | 76.58 | 78.02 | 00:00:00 | | 2007-07-31 | 1,614,900 | 78.18 | 78.48 | 76.36 | 76.36 | 00:00:00 | | 2007-08-01 | 1,947,400 | 76.46 | 79.06 | 76.30 | 78.97 | 00:00:00 | | 2007-08-02 | 2,184,100 | 79.30 | 79.30 | 78.18 | 78.48 | 00:00:00 | | 2007-08-03 | 1,600,400 | 76.32 | 78.27 | 73.48 | 76.20 | 00:00:00 | | 2007-08-06 | 1,834,100 | 76.48 | 77.90 | 74.04 | 77.32 | 00:00:00 | | 2007-08-07 | 1,571,900 | 76.75 | 78.08 | 76.57 | 77.60 | 00:00:00 | | 2007-08-08 | 1,954,000 | 77.72 | 79.49 | 77.07 | 78.17 | 00:00:00 | | 2007-08-09 | 2,687,700 | 77.75 | 78.18 | 73.70 | 75.08 | 00:00:00 | | 2007-08-10 | 2,130,800 | 72.15 | 78.16 | 72.15 | 77.74 | 00:00:00 | | 2007-08-13 | 1,108,700 | 77.63 | 77.73 | 76.88 | 77.10 | 00:00:00 | | 2007-08-14 | 1,041,200 | 77.08 | 77.36 | 75.74 | 75.74 | 00:00:00 | | 2007-08-15 | 785,700 | 75.83 | 76.37 | 74.72 | 74.89 | 00:00:00 | | 2007-08-16 | 1,457,500 | 74.10 | 75.61 | 73.96 | 75.00 | 00:00:00 | | 2007-08-17 | 2,061,500 | 76.90 | 77.99 | 75.42 | 76.89 | 00:00:00 | | 2007-08-20 | 1,088,600 | 77.10 | 77.68 | 76.25 | 77.27 | 00:00:00 | | 2007-08-21 | 941,600 | 78.00 | 78.00 | 76.74 | 77.06 | 00:00:00 | | 2007-08-22 | 1,128,200 | 77.90 | 77.94 | 76.61 | 76.95 | 00:00:00 | | 2007-08-23 | 1,759,800 | 77.00 | 77.46 | 76.36 | 77.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
