|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,682,300 | 84.55 | 85.83 | 83.65 | 85.32 | 00:00:00 | | 2008-08-07 | 1,653,500 | 84.41 | 85.77 | 84.32 | 85.35 | 00:00:00 | | 2008-08-08 | 1,851,800 | 85.41 | 87.91 | 85.22 | 87.41 | 00:00:00 | | 2008-08-11 | 1,340,400 | 87.22 | 87.33 | 86.22 | 87.16 | 00:00:00 | | 2008-08-12 | 1,431,100 | 86.87 | 86.98 | 85.86 | 86.35 | 00:00:00 | | 2008-08-13 | 1,101,000 | 86.40 | 87.49 | 86.34 | 87.18 | 00:00:00 | | 2008-08-14 | 948,600 | 86.49 | 87.28 | 85.74 | 86.63 | 00:00:00 | | 2008-08-15 | 1,079,200 | 86.62 | 87.55 | 86.54 | 87.55 | 00:00:00 | | 2008-08-18 | 1,066,900 | 87.51 | 88.12 | 87.11 | 87.41 | 00:00:00 | | 2008-08-19 | 1,390,500 | 87.32 | 87.64 | 86.95 | 87.47 | 00:00:00 | | 2008-08-20 | 1,309,600 | 87.83 | 87.83 | 86.50 | 87.07 | 00:00:00 | | 2008-08-21 | 1,178,800 | 86.72 | 88.19 | 86.72 | 87.98 | 00:00:00 | | 2008-08-22 | 702,700 | 88.43 | 88.62 | 88.06 | 88.49 | 00:00:00 | | 2008-08-25 | 736,200 | 88.32 | 88.32 | 87.27 | 87.53 | 00:00:00 | | 2008-08-26 | 654,400 | 87.48 | 88.23 | 87.03 | 88.02 | 00:00:00 | | 2008-08-27 | 580,900 | 88.00 | 88.16 | 87.03 | 87.64 | 00:00:00 | | 2008-08-28 | 1,138,600 | 87.99 | 88.07 | 87.38 | 87.54 | 00:00:00 | | 2008-08-29 | 855,300 | 87.61 | 88.14 | 86.88 | 87.38 | 00:00:00 | | 2008-09-02 | 1,255,300 | 88.05 | 89.24 | 87.39 | 87.63 | 00:00:00 | | 2008-09-03 | 989,000 | 87.41 | 87.93 | 86.78 | 87.66 | 00:00:00 | | 2008-09-04 | 929,400 | 87.16 | 87.41 | 85.56 | 85.78 | 00:00:00 | | 2008-09-05 | 1,003,800 | 85.07 | 85.85 | 84.66 | 85.04 | 00:00:00 | | 2008-09-08 | 1,011,100 | 86.50 | 87.43 | 85.95 | 87.36 | 00:00:00 | | 2008-09-09 | 1,099,500 | 87.92 | 88.36 | 86.51 | 86.51 | 00:00:00 | | 2008-09-10 | 2,163,300 | 86.80 | 86.86 | 83.86 | 84.11 | 00:00:00 | | 2008-09-11 | 2,797,900 | 82.80 | 83.51 | 81.16 | 83.39 | 00:00:00 | | 2008-09-12 | 1,632,400 | 83.32 | 83.32 | 81.38 | 81.96 | 00:00:00 | | 2008-09-15 | 1,346,400 | 80.63 | 83.28 | 80.61 | 81.71 | 00:00:00 | | 2008-09-16 | 1,806,200 | 80.65 | 82.58 | 79.50 | 81.00 | 00:00:00 | | 2008-09-17 | 2,153,800 | 80.00 | 80.44 | 78.71 | 78.71 | 00:00:00 | | 2008-09-18 | 3,351,000 | 78.94 | 80.46 | 76.02 | 80.46 | 00:00:00 | | 2008-09-19 | 2,146,300 | 82.05 | 84.81 | 80.51 | 82.50 | 00:00:00 | | 2008-09-22 | 1,369,600 | 81.67 | 82.70 | 80.23 | 80.23 | 00:00:00 | | 2008-09-23 | 1,844,700 | 80.03 | 81.54 | 79.77 | 80.66 | 00:00:00 | | 2008-09-24 | 926,000 | 80.59 | 82.05 | 80.22 | 81.77 | 00:00:00 | | 2008-09-25 | 1,234,100 | 82.28 | 83.57 | 81.48 | 82.70 | 00:00:00 | | 2008-09-26 | 934,600 | 82.62 | 82.70 | 81.47 | 82.36 | 00:00:00 | | 2008-09-29 | 1,726,600 | 81.81 | 82.97 | 79.42 | 79.48 | 00:00:00 | | 2008-09-30 | 1,548,900 | 80.39 | 81.28 | 79.46 | 80.26 | 00:00:00 | | 2008-10-01 | 1,322,200 | 79.81 | 80.65 | 79.51 | 80.18 | 00:00:00 | | 2008-10-02 | 1,425,400 | 79.88 | 80.45 | 79.15 | 79.80 | 00:00:00 | | 2008-10-03 | 1,937,700 | 81.03 | 81.88 | 79.91 | 80.24 | 00:00:00 | | 2008-10-06 | 2,455,200 | 79.23 | 80.20 | 76.43 | 78.00 | 00:00:00 | | 2008-10-07 | 2,656,800 | 78.80 | 79.17 | 75.90 | 75.90 | 00:00:00 | | 2008-10-08 | 3,111,700 | 75.38 | 77.92 | 74.70 | 77.52 | 00:00:00 | | 2008-10-09 | 3,330,500 | 77.00 | 78.04 | 72.00 | 72.29 | 00:00:00 | | 2008-10-10 | 4,197,600 | 70.26 | 71.10 | 65.04 | 67.50 | 00:00:00 | | 2008-10-13 | 1,818,600 | 69.24 | 74.13 | 68.12 | 74.00 | 00:00:00 | | 2008-10-14 | 2,017,400 | 76.65 | 77.45 | 73.39 | 74.82 | 00:00:00 | | 2008-10-15 | 1,682,600 | 73.50 | 73.75 | 70.28 | 70.41 | 00:00:00 | | 2008-10-16 | 1,954,100 | 70.34 | 71.58 | 66.92 | 71.35 | 00:00:00 | | 2008-10-17 | 1,812,000 | 73.70 | 73.70 | 68.58 | 71.34 | 00:00:00 | | 2008-10-20 | 1,408,400 | 72.06 | 72.66 | 70.25 | 72.36 | 00:00:00 | | 2008-10-21 | 1,228,000 | 72.65 | 73.43 | 71.36 | 71.52 | 00:00:00 | | 2008-10-22 | 2,317,300 | 70.49 | 71.48 | 68.82 | 70.13 | 00:00:00 | | 2008-10-23 | 2,709,800 | 70.28 | 72.89 | 67.50 | 70.06 | 00:00:00 | | 2008-10-24 | 2,669,200 | 67.00 | 68.43 | 64.02 | 66.94 | 00:00:00 | | 2008-10-27 | 1,877,000 | 66.15 | 66.79 | 63.92 | 63.92 | 00:00:00 | | 2008-10-28 | 3,249,300 | 65.23 | 65.75 | 63.13 | 65.53 | 00:00:00 | | 2008-10-29 | 2,644,100 | 65.55 | 68.51 | 65.03 | 66.17 | 00:00:00 | | 2008-10-30 | 1,846,300 | 67.50 | 68.60 | 66.53 | 68.24 | 00:00:00 | | 2008-10-31 | 1,993,200 | 68.27 | 70.27 | 66.90 | 69.40 | 00:00:00 | | 2008-11-03 | 1,438,500 | 69.37 | 69.76 | 68.36 | 69.39 | 00:00:00 | | 2008-11-04 | 2,658,600 | 70.54 | 71.43 | 68.88 | 70.27 | 00:00:00 | | 2008-11-05 | 2,058,900 | 67.93 | 71.65 | 67.66 | 70.00 | 00:00:00 | | 2008-11-06 | 2,211,100 | 69.70 | 70.35 | 67.82 | 68.37 | 00:00:00 | | 2008-11-07 | 1,724,100 | 68.96 | 71.18 | 68.36 | 70.73 | 00:00:00 | | 2008-11-10 | 1,248,400 | 71.99 | 72.56 | 69.89 | 70.77 | 00:00:00 | | 2008-11-11 | 1,466,700 | 69.94 | 70.36 | 67.85 | 68.27 | 00:00:00 | | 2008-11-12 | 1,582,300 | 67.34 | 68.16 | 66.29 | 67.07 | 00:00:00 | | 2008-11-13 | 3,293,100 | 67.27 | 70.53 | 65.99 | 70.21 | 00:00:00 | | 2008-11-14 | 2,392,600 | 69.07 | 70.47 | 67.36 | 67.69 | 00:00:00 | | 2008-11-17 | 1,937,900 | 67.05 | 68.02 | 64.98 | 64.98 | 00:00:00 | | 2008-11-18 | 2,067,300 | 64.74 | 66.35 | 64.02 | 66.03 | 00:00:00 | | 2008-11-19 | 2,506,800 | 66.05 | 67.00 | 61.92 | 61.92 | 00:00:00 | | 2008-11-20 | 3,699,400 | 61.64 | 63.25 | 59.62 | 60.26 | 00:00:00 | | 2008-11-21 | 3,194,500 | 60.24 | 61.36 | 58.14 | 61.13 | 00:00:00 | | 2008-11-24 | 2,278,800 | 61.94 | 63.69 | 61.46 | 62.72 | 00:00:00 | | 2008-11-25 | 2,206,900 | 63.66 | 64.77 | 62.01 | 62.50 | 00:00:00 | | 2008-11-26 | 2,029,300 | 61.57 | 63.69 | 61.26 | 63.59 | 00:00:00 | | 2008-11-28 | 632,200 | 63.45 | 64.30 | 62.43 | 63.53 | 00:00:00 | | 2008-12-01 | 2,190,300 | 62.50 | 63.31 | 61.93 | 62.03 | 00:00:00 | | 2008-12-02 | 2,227,700 | 62.30 | 63.42 | 61.87 | 63.25 | 00:00:00 | | 2008-12-03 | 1,768,800 | 63.22 | 65.04 | 61.80 | 64.94 | 00:00:00 | | 2008-12-04 | 1,318,400 | 63.99 | 65.24 | 61.89 | 62.72 | 00:00:00 | | 2008-12-05 | 1,719,800 | 61.88 | 65.48 | 61.15 | 65.25 | 00:00:00 | | 2008-12-08 | 1,989,100 | 66.50 | 66.98 | 64.39 | 64.96 | 00:00:00 | | 2008-12-09 | 1,872,000 | 64.97 | 64.97 | 62.44 | 62.93 | 00:00:00 | | 2008-12-10 | 1,532,200 | 63.40 | 63.97 | 62.38 | 63.29 | 00:00:00 | | 2008-12-11 | 1,423,700 | 62.93 | 65.56 | 62.53 | 64.48 | 00:00:00 | | 2008-12-12 | 1,433,600 | 63.23 | 64.51 | 62.86 | 63.99 | 00:00:00 | | 2008-12-15 | 2,170,800 | 63.86 | 66.46 | 63.19 | 65.72 | 00:00:00 | | 2008-12-16 | 2,143,500 | 66.48 | 68.31 | 65.70 | 68.24 | 00:00:00 | | 2008-12-17 | 1,407,100 | 67.21 | 68.67 | 66.31 | 67.40 | 00:00:00 | | 2008-12-18 | 1,561,100 | 67.99 | 69.55 | 66.74 | 67.52 | 00:00:00 | | 2008-12-19 | 2,140,200 | 67.28 | 68.24 | 65.91 | 66.74 | 00:00:00 | | 2008-12-22 | 1,123,100 | 66.63 | 67.43 | 66.18 | 67.43 | 00:00:00 | | 2008-12-23 | 1,013,500 | 67.60 | 67.97 | 66.11 | 66.27 | 00:00:00 | | 2008-12-24 | 693,400 | 66.13 | 66.50 | 65.50 | 65.74 | 00:00:00 | | 2008-12-26 | 433,800 | 66.25 | 66.52 | 65.73 | 66.41 | 00:00:00 | | 2008-12-29 | 721,600 | 66.41 | 66.41 | 65.13 | 65.67 | 00:00:00 | | 2008-12-30 | 731,800 | 65.91 | 67.72 | 65.80 | 67.71 | 00:00:00 | | 2008-12-31 | 1,258,500 | 67.72 | 68.99 | 67.37 | 68.39 | 00:00:00 | | 2009-01-02 | 1,115,400 | 68.59 | 70.04 | 67.70 | 69.86 | 00:00:00 | | 2009-01-05 | 1,042,600 | 69.68 | 69.98 | 68.46 | 69.11 | 00:00:00 | | 2009-01-06 | 1,503,400 | 69.31 | 70.59 | 68.10 | 68.38 | 00:00:00 | | 2009-01-07 | 1,853,700 | 67.62 | 68.45 | 67.27 | 67.66 | 00:00:00 | | 2009-01-08 | 1,540,200 | 67.30 | 69.29 | 66.91 | 69.11 | 00:00:00 | | 2009-01-09 | 2,288,700 | 70.45 | 72.99 | 70.45 | 71.28 | 00:00:00 | | 2009-01-12 | 1,760,900 | 71.01 | 72.43 | 70.53 | 71.00 | 00:00:00 | | 2009-01-13 | 1,807,600 | 71.00 | 72.86 | 70.80 | 72.04 | 00:00:00 | | 2009-01-14 | 1,748,500 | 71.17 | 71.64 | 70.34 | 71.02 | 00:00:00 | | 2009-01-15 | 1,912,700 | 70.60 | 71.41 | 69.52 | 71.35 | 00:00:00 | | 2009-01-16 | 1,589,500 | 72.00 | 72.89 | 71.57 | 72.52 | 00:00:00 | | 2009-01-20 | 1,620,900 | 72.47 | 73.39 | 70.84 | 70.96 | 00:00:00 | | 2009-01-21 | 1,988,300 | 71.86 | 72.48 | 70.20 | 72.28 | 00:00:00 | | 2009-01-22 | 1,815,400 | 71.46 | 73.87 | 71.35 | 73.65 | 00:00:00 | | 2009-01-23 | 2,468,000 | 72.96 | 72.96 | 70.74 | 71.43 | 00:00:00 | | 2009-01-26 | 2,115,000 | 71.80 | 73.49 | 71.56 | 72.49 | 00:00:00 | | 2009-01-27 | 1,847,400 | 73.49 | 74.62 | 72.75 | 74.15 | 00:00:00 | | 2009-01-28 | 5,896,900 | 76.98 | 77.11 | 69.21 | 70.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
