|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 1,626,900 | 91.26 | 91.50 | 90.67 | 91.00 | 00:00:00 | 2008-02-15 | 1,944,100 | 90.83 | 91.19 | 89.84 | 90.36 | 00:00:00 | 2008-02-19 | 1,494,100 | 91.21 | 91.21 | 89.45 | 89.87 | 00:00:00 | 2008-02-20 | 1,770,100 | 89.65 | 90.03 | 88.46 | 90.03 | 00:00:00 | 2008-02-21 | 1,245,900 | 90.02 | 90.47 | 88.76 | 88.96 | 00:00:00 | 2008-02-22 | 1,101,900 | 89.15 | 90.03 | 88.46 | 89.91 | 00:00:00 | 2008-02-25 | 1,531,300 | 90.00 | 91.82 | 90.00 | 91.63 | 00:00:00 | 2008-02-26 | 1,408,900 | 91.37 | 92.00 | 91.00 | 91.74 | 00:00:00 | 2008-02-27 | 1,627,200 | 91.37 | 91.60 | 90.63 | 91.43 | 00:00:00 | 2008-02-28 | 2,126,000 | 90.95 | 92.12 | 90.95 | 91.67 | 00:00:00 | 2008-02-29 | 1,175,000 | 91.04 | 91.28 | 90.28 | 90.42 | 00:00:00 | 2008-03-03 | 1,233,200 | 90.25 | 90.61 | 89.41 | 90.19 | 00:00:00 | 2008-03-04 | 1,760,300 | 89.65 | 90.76 | 89.35 | 90.52 | 00:00:00 | 2008-03-05 | 1,802,400 | 90.50 | 90.50 | 88.60 | 89.33 | 00:00:00 | 2008-03-06 | 1,615,100 | 88.97 | 88.97 | 86.69 | 86.69 | 00:00:00 | 2008-03-07 | 1,867,300 | 85.95 | 87.00 | 85.92 | 86.10 | 00:00:00 | 2008-03-10 | 2,204,200 | 85.86 | 86.23 | 83.96 | 84.03 | 00:00:00 | 2008-03-11 | 1,686,900 | 85.75 | 85.75 | 84.09 | 84.90 | 00:00:00 | 2008-03-12 | 1,262,700 | 85.30 | 87.05 | 85.25 | 86.39 | 00:00:00 | 2008-03-13 | 1,892,500 | 86.20 | 86.45 | 84.69 | 85.77 | 00:00:00 | 2008-03-14 | 1,612,600 | 86.22 | 86.26 | 83.85 | 85.38 | 00:00:00 | 2008-03-17 | 1,256,000 | 83.72 | 85.69 | 83.72 | 84.98 | 00:00:00 | 2008-03-18 | 1,890,900 | 86.42 | 88.41 | 85.73 | 88.37 | 00:00:00 | 2008-03-19 | 1,779,500 | 90.00 | 91.00 | 88.17 | 88.25 | 00:00:00 | 2008-03-20 | 1,802,600 | 88.68 | 88.68 | 87.50 | 88.31 | 00:00:00 | 2008-03-24 | 896,500 | 88.49 | 89.24 | 88.38 | 89.07 | 00:00:00 | 2008-03-25 | 1,249,400 | 89.00 | 89.57 | 88.82 | 88.97 | 00:00:00 | 2008-03-26 | 1,889,100 | 88.90 | 88.96 | 87.02 | 87.02 | 00:00:00 | 2008-03-27 | 1,057,100 | 87.36 | 88.55 | 87.23 | 87.79 | 00:00:00 | 2008-03-28 | 696,600 | 87.95 | 88.71 | 87.04 | 87.23 | 00:00:00 | 2008-03-31 | 1,720,200 | 87.00 | 87.00 | 85.17 | 85.85 | 00:00:00 | 2008-04-01 | 2,250,500 | 86.31 | 87.86 | 86.31 | 87.25 | 00:00:00 | 2008-04-02 | 1,712,400 | 87.67 | 87.74 | 85.02 | 85.06 | 00:00:00 | 2008-04-03 | 1,736,000 | 85.00 | 85.48 | 83.94 | 84.19 | 00:00:00 | 2008-04-04 | 1,757,900 | 84.15 | 86.89 | 84.15 | 86.07 | 00:00:00 | 2008-04-07 | 2,010,300 | 86.50 | 86.80 | 83.91 | 84.50 | 00:00:00 | 2008-04-08 | 1,077,300 | 84.07 | 86.25 | 84.07 | 86.05 | 00:00:00 | 2008-04-09 | 814,200 | 86.20 | 86.81 | 85.42 | 85.71 | 00:00:00 | 2008-04-10 | 638,200 | 85.72 | 86.10 | 85.34 | 85.63 | 00:00:00 | 2008-04-11 | 750,500 | 84.79 | 85.54 | 84.79 | 85.05 | 00:00:00 | 2008-04-14 | 549,500 | 85.00 | 85.12 | 84.17 | 84.46 | 00:00:00 | 2008-04-15 | 822,100 | 84.83 | 84.90 | 83.56 | 83.84 | 00:00:00 | 2008-04-16 | 1,353,600 | 84.15 | 84.15 | 83.38 | 83.89 | 00:00:00 | 2008-04-17 | 1,823,800 | 83.82 | 84.00 | 81.56 | 81.63 | 00:00:00 | 2008-04-18 | 1,827,700 | 82.50 | 84.83 | 81.95 | 84.32 | 00:00:00 | 2008-04-21 | 1,405,000 | 84.00 | 86.01 | 84.00 | 85.81 | 00:00:00 | 2008-04-22 | 960,900 | 85.78 | 86.15 | 84.33 | 84.58 | 00:00:00 | 2008-04-23 | 2,579,500 | 87.84 | 87.87 | 84.62 | 86.14 | 00:00:00 | 2008-04-24 | 1,433,900 | 86.50 | 87.45 | 86.31 | 86.85 | 00:00:00 | 2008-04-25 | 1,362,500 | 86.80 | 88.54 | 86.80 | 88.20 | 00:00:00 | 2008-04-28 | 1,344,200 | 88.91 | 89.02 | 88.32 | 88.56 | 00:00:00 | 2008-04-29 | 980,400 | 88.00 | 89.02 | 87.94 | 88.85 | 00:00:00 | 2008-04-30 | 1,342,300 | 88.97 | 89.91 | 88.89 | 89.40 | 00:00:00 | 2008-05-01 | 1,317,000 | 89.99 | 89.99 | 88.39 | 89.24 | 00:00:00 | 2008-05-02 | 977,400 | 89.76 | 89.76 | 87.94 | 88.27 | 00:00:00 | 2008-05-05 | 863,400 | 87.63 | 89.17 | 87.60 | 89.17 | 00:00:00 | 2008-05-06 | 819,400 | 88.57 | 89.22 | 87.76 | 88.71 | 00:00:00 | 2008-05-07 | 1,038,500 | 88.96 | 89.26 | 86.66 | 86.76 | 00:00:00 | 2008-05-08 | 894,800 | 87.31 | 88.40 | 86.61 | 88.00 | 00:00:00 | 2008-05-09 | 868,000 | 87.45 | 88.15 | 86.45 | 86.99 | 00:00:00 | 2008-05-12 | 1,172,000 | 86.90 | 88.29 | 85.86 | 88.20 | 00:00:00 | 2008-05-13 | 1,633,800 | 88.22 | 88.30 | 85.93 | 86.00 | 00:00:00 | 2008-05-14 | 1,476,100 | 85.50 | 86.89 | 85.50 | 86.31 | 00:00:00 | 2008-05-15 | 1,078,600 | 86.53 | 86.53 | 85.15 | 85.65 | 00:00:00 | 2008-05-16 | 1,934,500 | 85.22 | 85.52 | 83.76 | 84.65 | 00:00:00 | 2008-05-19 | 1,630,400 | 84.72 | 84.74 | 83.57 | 83.73 | 00:00:00 | 2008-05-20 | 1,958,300 | 83.59 | 84.81 | 83.30 | 84.12 | 00:00:00 | 2008-05-21 | 1,963,900 | 84.10 | 85.05 | 83.29 | 84.45 | 00:00:00 | 2008-05-22 | 960,700 | 84.22 | 84.75 | 83.73 | 84.40 | 00:00:00 | 2008-05-23 | 1,094,700 | 83.84 | 84.22 | 83.40 | 83.58 | 00:00:00 | 2008-05-27 | 1,034,100 | 83.90 | 84.87 | 83.42 | 84.68 | 00:00:00 | 2008-05-28 | 1,178,900 | 84.94 | 85.54 | 84.09 | 84.48 | 00:00:00 | 2008-05-29 | 989,900 | 84.49 | 85.88 | 84.49 | 85.64 | 00:00:00 | 2008-05-30 | 1,058,600 | 85.25 | 85.42 | 84.00 | 84.45 | 00:00:00 | 2008-06-02 | 858,400 | 84.29 | 84.86 | 83.27 | 84.08 | 00:00:00 | 2008-06-03 | 1,351,600 | 84.49 | 84.49 | 82.30 | 82.52 | 00:00:00 | 2008-06-04 | 1,203,700 | 82.12 | 84.82 | 82.12 | 84.13 | 00:00:00 | 2008-06-05 | 880,800 | 84.26 | 84.57 | 83.25 | 84.53 | 00:00:00 | 2008-06-06 | 989,000 | 83.61 | 84.09 | 82.53 | 82.53 | 00:00:00 | 2008-06-09 | 883,100 | 82.80 | 83.22 | 81.74 | 82.58 | 00:00:00 | 2008-06-10 | 1,103,100 | 82.40 | 83.20 | 81.65 | 83.20 | 00:00:00 | 2008-06-11 | 1,121,100 | 82.62 | 82.77 | 81.38 | 81.39 | 00:00:00 | 2008-06-12 | 1,005,800 | 81.63 | 82.21 | 80.87 | 81.33 | 00:00:00 | 2008-06-13 | 950,500 | 81.95 | 82.63 | 81.33 | 82.56 | 00:00:00 | 2008-06-16 | 1,079,200 | 82.19 | 82.35 | 81.54 | 81.82 | 00:00:00 | 2008-06-17 | 1,442,800 | 81.90 | 82.19 | 79.93 | 80.16 | 00:00:00 | 2008-06-18 | 1,799,800 | 79.81 | 79.87 | 78.79 | 78.89 | 00:00:00 | 2008-06-19 | 1,656,000 | 78.54 | 79.73 | 78.23 | 79.68 | 00:00:00 | 2008-06-20 | 1,287,900 | 79.69 | 80.06 | 78.66 | 79.04 | 00:00:00 | 2008-06-23 | 1,064,500 | 79.30 | 79.37 | 78.38 | 78.94 | 00:00:00 | 2008-06-24 | 1,801,100 | 78.81 | 79.00 | 77.42 | 77.93 | 00:00:00 | 2008-06-25 | 1,613,100 | 78.25 | 79.72 | 78.04 | 79.27 | 00:00:00 | 2008-06-26 | 1,574,400 | 78.34 | 79.67 | 78.09 | 78.79 | 00:00:00 | 2008-06-27 | 2,544,500 | 78.85 | 80.03 | 78.85 | 79.80 | 00:00:00 | 2008-06-30 | 1,978,900 | 79.37 | 81.77 | 79.16 | 81.30 | 00:00:00 | 2008-07-01 | 2,987,800 | 81.26 | 83.00 | 80.29 | 82.96 | 00:00:00 | 2008-07-02 | 1,195,800 | 83.29 | 83.31 | 81.84 | 82.29 | 00:00:00 | 2008-07-03 | 599,400 | 83.00 | 83.00 | 81.76 | 82.35 | 00:00:00 | 2008-07-07 | 1,447,500 | 82.56 | 82.65 | 80.55 | 81.21 | 00:00:00 | 2008-07-08 | 3,646,300 | 81.21 | 81.64 | 80.45 | 81.54 | 00:00:00 | 2008-07-09 | 1,904,000 | 81.92 | 82.12 | 80.16 | 81.30 | 00:00:00 | 2008-07-10 | 3,357,700 | 82.05 | 83.41 | 82.00 | 82.98 | 00:00:00 | 2008-07-11 | 2,518,100 | 82.20 | 82.32 | 80.93 | 81.17 | 00:00:00 | 2008-07-14 | 2,317,700 | 81.68 | 81.68 | 79.74 | 79.79 | 00:00:00 | 2008-07-15 | 4,973,100 | 79.70 | 80.30 | 79.30 | 79.90 | 00:00:00 | 2008-07-16 | 3,214,400 | 80.15 | 82.04 | 79.78 | 82.01 | 00:00:00 | 2008-07-17 | 2,019,400 | 82.47 | 84.22 | 81.66 | 83.59 | 00:00:00 | 2008-07-18 | 1,728,800 | 83.00 | 85.15 | 83.00 | 84.63 | 00:00:00 | 2008-07-21 | 1,440,200 | 84.80 | 85.21 | 83.71 | 83.95 | 00:00:00 | 2008-07-22 | 1,928,900 | 83.52 | 85.47 | 83.50 | 85.47 | 00:00:00 | 2008-07-23 | 2,311,100 | 85.43 | 85.75 | 84.72 | 85.60 | 00:00:00 | 2008-07-24 | 3,082,000 | 85.90 | 87.96 | 84.80 | 86.28 | 00:00:00 | 2008-07-25 | 2,205,200 | 86.82 | 86.82 | 84.79 | 85.01 | 00:00:00 | 2008-07-28 | 1,799,500 | 84.99 | 85.59 | 84.65 | 84.98 | 00:00:00 | 2008-07-29 | 1,804,600 | 84.98 | 85.28 | 84.38 | 84.75 | 00:00:00 | 2008-07-30 | 1,087,500 | 84.94 | 85.87 | 84.83 | 85.74 | 00:00:00 | 2008-07-31 | 1,501,400 | 85.82 | 86.00 | 84.63 | 84.91 | 00:00:00 | 2008-08-01 | 1,102,900 | 85.00 | 85.84 | 83.71 | 83.86 | 00:00:00 | 2008-08-04 | 1,108,300 | 83.96 | 85.06 | 83.30 | 84.67 | 00:00:00 | 2008-08-05 | 1,827,900 | 85.02 | 85.58 | 83.23 | 84.61 | 00:00:00 | 2008-08-06 | 1,682,300 | 84.55 | 85.83 | 83.65 | 85.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|