|
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 | 2007-08-23 | 1,759,800 | 77.00 | 77.46 | 76.36 | 77.05 | 00:00:00 | 2007-08-24 | 1,396,000 | 77.11 | 77.50 | 77.00 | 77.49 | 00:00:00 | 2007-08-27 | 1,680,400 | 77.80 | 78.27 | 77.72 | 78.08 | 00:00:00 | 2007-08-28 | 1,983,600 | 78.24 | 78.89 | 77.26 | 77.30 | 00:00:00 | 2007-08-29 | 1,695,700 | 77.90 | 78.07 | 76.83 | 77.55 | 00:00:00 | 2007-08-30 | 1,569,500 | 77.31 | 77.40 | 76.49 | 76.69 | 00:00:00 | 2007-08-31 | 1,551,300 | 77.90 | 77.92 | 76.50 | 76.94 | 00:00:00 | 2007-09-04 | 1,195,500 | 77.07 | 77.37 | 76.83 | 77.02 | 00:00:00 | 2007-09-05 | 1,356,200 | 76.52 | 76.84 | 76.00 | 76.38 | 00:00:00 | 2007-09-06 | 1,701,800 | 76.28 | 77.24 | 76.16 | 77.06 | 00:00:00 | 2007-09-07 | 1,374,400 | 76.51 | 77.14 | 76.09 | 76.77 | 00:00:00 | 2007-09-10 | 1,563,400 | 76.90 | 77.54 | 76.67 | 77.04 | 00:00:00 | 2007-09-11 | 2,415,500 | 77.21 | 77.71 | 76.76 | 77.71 | 00:00:00 | 2007-09-12 | 1,276,900 | 77.62 | 78.99 | 77.48 | 78.75 | 00:00:00 | 2007-09-13 | 1,280,600 | 79.00 | 79.15 | 78.35 | 78.82 | 00:00:00 | 2007-09-14 | 713,100 | 78.60 | 78.97 | 78.36 | 78.80 | 00:00:00 | 2007-09-17 | 915,100 | 78.61 | 78.65 | 78.14 | 78.54 | 00:00:00 | 2007-09-18 | 1,029,900 | 78.60 | 79.43 | 78.07 | 79.25 | 00:00:00 | 2007-09-19 | 1,761,100 | 79.80 | 81.32 | 79.58 | 81.06 | 00:00:00 | 2007-09-20 | 983,900 | 81.06 | 81.36 | 80.48 | 80.58 | 00:00:00 | 2007-09-21 | 2,116,600 | 81.63 | 84.90 | 80.58 | 81.86 | 00:00:00 | 2007-09-24 | 1,107,500 | 81.78 | 81.80 | 80.80 | 81.13 | 00:00:00 | 2007-09-25 | 857,400 | 80.90 | 82.17 | 80.72 | 81.98 | 00:00:00 | 2007-09-26 | 973,600 | 82.21 | 83.00 | 82.21 | 82.61 | 00:00:00 | 2007-09-27 | 863,800 | 82.60 | 82.70 | 81.66 | 82.05 | 00:00:00 | 2007-09-28 | 1,248,700 | 82.05 | 82.36 | 81.97 | 82.05 | 00:00:00 | 2007-10-01 | 1,384,000 | 82.43 | 82.99 | 82.27 | 82.76 | 00:00:00 | 2007-10-02 | 1,009,800 | 82.87 | 83.14 | 82.52 | 82.86 | 00:00:00 | 2007-10-03 | 1,007,400 | 82.74 | 82.79 | 81.70 | 82.13 | 00:00:00 | 2007-10-04 | 688,700 | 82.42 | 82.76 | 81.85 | 82.29 | 00:00:00 | 2007-10-05 | 759,900 | 82.80 | 83.54 | 82.26 | 83.31 | 00:00:00 | 2007-10-08 | 456,300 | 83.35 | 83.40 | 83.05 | 83.23 | 00:00:00 | 2007-10-09 | 591,100 | 83.45 | 83.62 | 82.99 | 83.61 | 00:00:00 | 2007-10-10 | 430,900 | 83.40 | 83.89 | 83.01 | 83.68 | 00:00:00 | 2007-10-11 | 1,110,400 | 83.83 | 84.11 | 83.35 | 83.42 | 00:00:00 | 2007-10-12 | 512,600 | 83.62 | 84.11 | 83.49 | 83.70 | 00:00:00 | 2007-10-15 | 945,600 | 83.95 | 84.00 | 82.53 | 82.74 | 00:00:00 | 2007-10-16 | 698,200 | 82.40 | 83.21 | 82.40 | 82.53 | 00:00:00 | 2007-10-17 | 676,100 | 83.04 | 83.53 | 81.91 | 82.30 | 00:00:00 | 2007-10-18 | 809,800 | 82.26 | 84.12 | 82.26 | 83.99 | 00:00:00 | 2007-10-19 | 1,239,300 | 83.50 | 84.44 | 81.65 | 81.74 | 00:00:00 | 2007-10-22 | 828,600 | 81.46 | 81.77 | 80.86 | 81.42 | 00:00:00 | 2007-10-23 | 876,200 | 81.70 | 81.92 | 81.09 | 81.77 | 00:00:00 | 2007-10-24 | 942,600 | 81.55 | 81.87 | 80.63 | 81.71 | 00:00:00 | 2007-10-25 | 1,076,300 | 81.98 | 83.81 | 81.88 | 83.60 | 00:00:00 | 2007-10-26 | 965,800 | 84.00 | 84.53 | 83.79 | 84.33 | 00:00:00 | 2007-10-29 | 780,400 | 84.55 | 84.70 | 83.42 | 84.24 | 00:00:00 | 2007-10-30 | 773,100 | 84.05 | 84.45 | 83.40 | 83.44 | 00:00:00 | 2007-10-31 | 1,210,200 | 83.24 | 84.26 | 83.05 | 83.46 | 00:00:00 | 2007-11-01 | 1,793,800 | 84.03 | 84.43 | 80.56 | 80.58 | 00:00:00 | 2007-11-02 | 1,773,200 | 81.00 | 83.44 | 80.96 | 82.78 | 00:00:00 | 2007-11-05 | 1,888,800 | 82.14 | 82.17 | 79.54 | 80.37 | 00:00:00 | 2007-11-06 | 1,648,600 | 80.31 | 80.44 | 78.95 | 80.30 | 00:00:00 | 2007-11-07 | 2,575,000 | 79.26 | 82.09 | 79.26 | 80.43 | 00:00:00 | 2007-11-08 | 2,132,000 | 80.50 | 81.24 | 78.91 | 80.99 | 00:00:00 | 2007-11-09 | 1,613,500 | 80.25 | 81.97 | 80.23 | 81.45 | 00:00:00 | 2007-11-12 | 1,746,300 | 81.14 | 82.19 | 81.14 | 81.60 | 00:00:00 | 2007-11-13 | 1,318,800 | 82.12 | 83.20 | 81.15 | 83.02 | 00:00:00 | 2007-11-14 | 1,508,400 | 83.29 | 84.23 | 82.21 | 83.43 | 00:00:00 | 2007-11-15 | 1,676,900 | 83.26 | 84.20 | 82.91 | 83.42 | 00:00:00 | 2007-11-16 | 1,282,100 | 84.15 | 84.15 | 82.59 | 83.48 | 00:00:00 | 2007-11-19 | 1,954,900 | 83.12 | 85.50 | 83.04 | 85.30 | 00:00:00 | 2007-11-20 | 1,594,200 | 85.10 | 85.89 | 83.52 | 84.33 | 00:00:00 | 2007-11-21 | 1,053,800 | 83.71 | 84.17 | 82.22 | 82.31 | 00:00:00 | 2007-11-23 | 496,200 | 82.59 | 83.52 | 82.33 | 83.52 | 00:00:00 | 2007-11-26 | 1,713,600 | 83.36 | 83.68 | 80.56 | 80.74 | 00:00:00 | 2007-11-27 | 2,308,700 | 81.26 | 82.00 | 80.10 | 81.80 | 00:00:00 | 2007-11-28 | 1,743,700 | 81.80 | 82.85 | 80.47 | 82.85 | 00:00:00 | 2007-11-29 | 1,499,200 | 82.48 | 82.48 | 81.13 | 81.28 | 00:00:00 | 2007-11-30 | 1,658,200 | 81.32 | 82.79 | 80.92 | 82.73 | 00:00:00 | 2007-12-03 | 1,600,900 | 83.00 | 83.05 | 81.04 | 81.27 | 00:00:00 | 2007-12-04 | 1,524,700 | 81.20 | 81.33 | 80.16 | 80.38 | 00:00:00 | 2007-12-05 | 1,251,000 | 80.96 | 82.33 | 80.73 | 82.10 | 00:00:00 | 2007-12-06 | 1,141,400 | 82.07 | 82.20 | 81.50 | 82.16 | 00:00:00 | 2007-12-07 | 1,058,500 | 82.18 | 82.87 | 81.40 | 82.68 | 00:00:00 | 2007-12-10 | 1,203,600 | 82.74 | 84.30 | 82.18 | 84.30 | 00:00:00 | 2007-12-11 | 1,119,900 | 84.60 | 84.60 | 82.36 | 82.39 | 00:00:00 | 2007-12-12 | 1,270,300 | 83.66 | 83.95 | 81.80 | 82.61 | 00:00:00 | 2007-12-13 | 823,100 | 82.10 | 83.21 | 81.86 | 83.13 | 00:00:00 | 2007-12-14 | 765,000 | 82.90 | 83.79 | 82.46 | 82.46 | 00:00:00 | 2007-12-17 | 707,500 | 81.94 | 82.10 | 80.86 | 80.86 | 00:00:00 | 2007-12-18 | 1,127,600 | 81.99 | 82.52 | 81.59 | 82.37 | 00:00:00 | 2007-12-19 | 732,200 | 82.55 | 82.70 | 81.85 | 82.06 | 00:00:00 | 2007-12-20 | 928,700 | 82.55 | 82.57 | 81.79 | 82.23 | 00:00:00 | 2007-12-21 | 1,464,000 | 83.02 | 84.55 | 82.92 | 84.32 | 00:00:00 | 2007-12-24 | 380,100 | 84.05 | 84.66 | 83.70 | 84.55 | 00:00:00 | 2007-12-26 | 303,500 | 83.56 | 84.49 | 83.56 | 84.41 | 00:00:00 | 2007-12-27 | 835,400 | 84.20 | 84.89 | 83.78 | 84.68 | 00:00:00 | 2007-12-28 | 878,500 | 85.00 | 85.54 | 84.60 | 84.95 | 00:00:00 | 2007-12-31 | 1,040,500 | 84.79 | 85.16 | 83.58 | 83.58 | 00:00:00 | 2008-01-02 | 2,501,100 | 84.95 | 88.17 | 84.95 | 86.78 | 00:00:00 | 2008-01-03 | 2,849,500 | 87.02 | 88.20 | 86.46 | 88.19 | 00:00:00 | 2008-01-04 | 1,665,200 | 88.14 | 88.63 | 87.56 | 87.76 | 00:00:00 | 2008-01-07 | 2,495,400 | 88.12 | 90.40 | 87.89 | 90.35 | 00:00:00 | 2008-01-08 | 2,931,300 | 90.62 | 91.20 | 88.51 | 88.68 | 00:00:00 | 2008-01-09 | 2,471,900 | 88.52 | 91.06 | 88.04 | 91.06 | 00:00:00 | 2008-01-10 | 1,998,400 | 90.28 | 90.77 | 89.40 | 89.52 | 00:00:00 | 2008-01-11 | 1,807,100 | 88.87 | 91.87 | 88.69 | 91.21 | 00:00:00 | 2008-01-14 | 1,519,800 | 91.40 | 91.95 | 90.58 | 91.59 | 00:00:00 | 2008-01-15 | 2,174,300 | 91.00 | 92.33 | 91.00 | 91.30 | 00:00:00 | 2008-01-16 | 1,616,000 | 91.07 | 93.24 | 91.07 | 92.34 | 00:00:00 | 2008-01-17 | 2,127,600 | 91.75 | 92.73 | 89.49 | 89.59 | 00:00:00 | 2008-01-18 | 2,309,400 | 90.00 | 90.17 | 87.36 | 87.62 | 00:00:00 | 2008-01-22 | 2,848,100 | 83.56 | 86.37 | 81.06 | 85.36 | 00:00:00 | 2008-01-23 | 2,359,200 | 84.50 | 85.29 | 83.09 | 84.64 | 00:00:00 | 2008-01-24 | 3,177,400 | 90.02 | 90.25 | 86.36 | 87.17 | 00:00:00 | 2008-01-25 | 2,543,000 | 87.83 | 87.83 | 85.56 | 86.60 | 00:00:00 | 2008-01-28 | 2,164,500 | 86.55 | 86.80 | 85.53 | 86.25 | 00:00:00 | 2008-01-29 | 1,263,000 | 86.73 | 86.85 | 85.58 | 85.72 | 00:00:00 | 2008-01-30 | 1,623,400 | 85.25 | 86.50 | 84.69 | 84.92 | 00:00:00 | 2008-01-31 | 2,048,400 | 83.76 | 86.95 | 83.57 | 86.44 | 00:00:00 | 2008-02-01 | 1,588,300 | 86.88 | 87.59 | 86.40 | 87.17 | 00:00:00 | 2008-02-04 | 1,648,100 | 87.19 | 88.65 | 87.03 | 88.20 | 00:00:00 | 2008-02-05 | 1,650,700 | 86.82 | 88.55 | 86.82 | 87.06 | 00:00:00 | 2008-02-06 | 1,420,500 | 87.48 | 88.21 | 86.85 | 87.26 | 00:00:00 | 2008-02-07 | 2,661,200 | 87.26 | 89.60 | 86.91 | 89.59 | 00:00:00 | 2008-02-08 | 1,974,900 | 88.75 | 90.00 | 87.88 | 89.95 | 00:00:00 | 2008-02-11 | 1,543,600 | 90.10 | 90.10 | 88.46 | 89.32 | 00:00:00 | 2008-02-12 | 1,483,600 | 90.00 | 90.47 | 89.10 | 90.47 | 00:00:00 | 2008-02-13 | 1,290,800 | 91.01 | 91.39 | 89.71 | 90.92 | 00:00:00 | 2008-02-14 | 1,626,900 | 91.26 | 91.50 | 90.67 | 91.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|