|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 500,400 | 27.38 | 28.38 | 27.06 | 27.38 | 00:00:00 | | 2000-06-26 | 611,900 | 27.25 | 27.81 | 26.94 | 27.31 | 00:00:00 | | 2000-06-27 | 590,400 | 27.56 | 27.88 | 26.75 | 26.88 | 00:00:00 | | 2000-06-28 | 647,500 | 26.94 | 28.00 | 26.88 | 27.66 | 00:00:00 | | 2000-06-29 | 1,288,600 | 27.44 | 28.38 | 27.19 | 27.75 | 00:00:00 | | 2000-06-30 | 1,204,700 | 27.50 | 28.75 | 27.38 | 28.69 | 00:00:00 | | 2000-07-03 | 254,100 | 28.69 | 28.75 | 27.56 | 28.25 | 00:00:00 | | 2000-07-05 | 954,600 | 28.62 | 29.88 | 28.12 | 29.56 | 00:00:00 | | 2000-07-06 | 597,100 | 29.50 | 29.81 | 28.81 | 29.50 | 00:00:00 | | 2000-07-07 | 894,700 | 29.50 | 29.94 | 28.75 | 29.38 | 00:00:00 | | 2000-07-10 | 591,900 | 29.38 | 30.00 | 28.50 | 29.75 | 00:00:00 | | 2000-07-11 | 590,000 | 30.00 | 30.00 | 29.56 | 29.62 | 00:00:00 | | 2000-07-12 | 866,300 | 29.50 | 29.75 | 29.00 | 29.25 | 00:00:00 | | 2000-07-13 | 774,600 | 29.00 | 29.00 | 27.44 | 28.00 | 00:00:00 | | 2000-07-14 | 1,109,900 | 28.12 | 28.12 | 27.19 | 27.25 | 00:00:00 | | 2000-07-17 | 1,352,400 | 26.88 | 27.69 | 26.44 | 27.56 | 00:00:00 | | 2000-07-18 | 930,600 | 27.50 | 28.94 | 27.44 | 28.56 | 00:00:00 | | 2000-07-19 | 643,600 | 28.69 | 28.69 | 27.75 | 28.25 | 00:00:00 | | 2000-07-20 | 3,286,900 | 27.88 | 27.88 | 24.47 | 24.94 | 00:00:00 | | 2000-07-21 | 2,145,700 | 24.94 | 25.50 | 24.75 | 25.50 | 00:00:00 | | 2000-07-24 | 1,276,000 | 25.50 | 25.50 | 25.00 | 25.31 | 00:00:00 | | 2000-07-25 | 1,273,200 | 25.25 | 25.31 | 24.69 | 24.75 | 00:00:00 | | 2000-07-26 | 942,300 | 24.75 | 24.75 | 23.75 | 23.88 | 00:00:00 | | 2000-07-27 | 799,900 | 24.00 | 24.94 | 23.88 | 24.88 | 00:00:00 | | 2000-07-28 | 632,900 | 24.75 | 25.12 | 24.31 | 24.62 | 00:00:00 | | 2000-07-31 | 1,324,900 | 25.12 | 25.88 | 24.88 | 25.25 | 00:00:00 | | 2000-08-01 | 975,300 | 25.50 | 26.25 | 25.19 | 26.25 | 00:00:00 | | 2000-08-02 | 966,200 | 26.88 | 26.88 | 26.25 | 26.50 | 00:00:00 | | 2000-08-03 | 854,100 | 26.25 | 26.88 | 25.75 | 26.31 | 00:00:00 | | 2000-08-04 | 975,100 | 26.31 | 26.44 | 25.75 | 26.00 | 00:00:00 | | 2000-08-07 | 918,800 | 25.88 | 26.12 | 25.44 | 25.81 | 00:00:00 | | 2000-08-08 | 779,300 | 25.94 | 26.00 | 25.12 | 25.75 | 00:00:00 | | 2000-08-09 | 1,137,800 | 25.62 | 25.88 | 24.69 | 24.75 | 00:00:00 | | 2000-08-10 | 1,146,300 | 24.94 | 25.50 | 24.88 | 25.38 | 00:00:00 | | 2000-08-11 | 1,022,400 | 25.50 | 25.69 | 25.31 | 25.56 | 00:00:00 | | 2000-08-14 | 1,286,900 | 25.56 | 26.19 | 25.44 | 26.06 | 00:00:00 | | 2000-08-15 | 1,036,700 | 26.19 | 26.38 | 26.00 | 26.06 | 00:00:00 | | 2000-08-16 | 1,237,400 | 26.06 | 26.31 | 26.00 | 26.25 | 00:00:00 | | 2000-08-17 | 717,800 | 26.25 | 26.50 | 26.25 | 26.50 | 00:00:00 | | 2000-08-18 | 624,500 | 26.25 | 26.75 | 26.19 | 26.50 | 00:00:00 | | 2000-08-21 | 1,316,500 | 26.62 | 28.56 | 26.62 | 28.38 | 00:00:00 | | 2000-08-22 | 1,369,300 | 28.00 | 28.12 | 26.94 | 27.31 | 00:00:00 | | 2000-08-23 | 900,000 | 27.31 | 27.69 | 27.06 | 27.50 | 00:00:00 | | 2000-08-24 | 511,100 | 27.56 | 28.00 | 27.25 | 27.81 | 00:00:00 | | 2000-08-25 | 834,600 | 27.56 | 28.00 | 27.50 | 27.81 | 00:00:00 | | 2000-08-28 | 6,636 | 27.81 | 28.50 | 27.81 | 28.50 | 00:00:00 | | 2000-08-29 | 3,741 | 28.44 | 28.44 | 27.88 | 28.00 | 00:00:00 | | 2000-08-30 | 977,000 | 28.75 | 29.38 | 28.62 | 29.00 | 00:00:00 | | 2000-08-31 | 1,519,400 | 29.00 | 30.94 | 28.94 | 30.02 | 00:00:00 | | 2000-09-01 | 747,700 | 30.12 | 30.19 | 27.88 | 28.94 | 00:00:00 | | 2000-09-05 | 385,100 | 28.88 | 28.94 | 28.06 | 28.69 | 00:00:00 | | 2000-09-06 | 1,011,500 | 28.44 | 28.62 | 27.44 | 28.56 | 00:00:00 | | 2000-09-07 | 770,200 | 28.38 | 28.56 | 27.62 | 28.50 | 00:00:00 | | 2000-09-08 | 453,100 | 28.12 | 28.19 | 27.75 | 28.19 | 00:00:00 | | 2000-09-11 | 629,100 | 28.12 | 28.69 | 27.75 | 28.56 | 00:00:00 | | 2000-09-12 | 547,100 | 28.56 | 29.12 | 28.38 | 29.06 | 00:00:00 | | 2000-09-13 | 573,800 | 29.12 | 29.12 | 28.00 | 28.19 | 00:00:00 | | 2000-09-14 | 4,855,600 | 28.12 | 28.19 | 26.50 | 28.06 | 00:00:00 | | 2000-09-15 | 1,293,000 | 27.50 | 28.06 | 27.38 | 28.06 | 00:00:00 | | 2000-09-18 | 595,500 | 27.81 | 27.94 | 26.56 | 26.94 | 00:00:00 | | 2000-09-19 | 701,900 | 26.94 | 26.94 | 26.00 | 26.25 | 00:00:00 | | 2000-09-20 | 1,299,500 | 26.12 | 26.25 | 25.00 | 25.56 | 00:00:00 | | 2000-09-21 | 899,000 | 25.81 | 25.94 | 25.12 | 25.56 | 00:00:00 | | 2000-09-22 | 898,200 | 25.31 | 25.44 | 25.00 | 25.44 | 00:00:00 | | 2000-09-25 | 1,599,200 | 25.50 | 25.56 | 24.88 | 25.00 | 00:00:00 | | 2000-09-26 | 1,393,500 | 24.88 | 24.94 | 21.75 | 22.38 | 00:00:00 | | 2000-09-27 | 5,366,300 | 25.50 | 26.44 | 25.38 | 26.38 | 00:00:00 | | 2000-09-28 | 2,632,400 | 26.12 | 26.56 | 25.81 | 26.12 | 00:00:00 | | 2000-09-29 | 1,566,400 | 25.88 | 26.62 | 25.56 | 26.44 | 00:00:00 | | 2000-10-02 | 1,301,400 | 26.25 | 26.62 | 25.81 | 26.56 | 00:00:00 | | 2000-10-03 | 915,500 | 26.38 | 27.12 | 26.31 | 26.81 | 00:00:00 | | 2000-10-04 | 1,906,800 | 26.88 | 27.38 | 26.69 | 27.00 | 00:00:00 | | 2000-10-05 | 1,195,100 | 27.00 | 27.38 | 26.88 | 27.38 | 00:00:00 | | 2000-10-06 | 921,200 | 27.38 | 28.12 | 27.38 | 27.75 | 00:00:00 | | 2000-10-09 | 574,700 | 28.00 | 28.00 | 27.00 | 27.31 | 00:00:00 | | 2000-10-10 | 815,500 | 27.25 | 28.00 | 27.00 | 28.00 | 00:00:00 | | 2000-10-11 | 1,877,100 | 27.75 | 29.38 | 27.62 | 28.56 | 00:00:00 | | 2000-10-12 | 1,203,700 | 28.56 | 28.56 | 28.00 | 28.31 | 00:00:00 | | 2000-10-13 | 1,427,800 | 28.31 | 29.56 | 28.06 | 29.25 | 00:00:00 | | 2000-10-16 | 655,400 | 29.25 | 29.44 | 28.81 | 29.31 | 00:00:00 | | 2000-10-17 | 625,700 | 29.12 | 29.62 | 29.00 | 29.50 | 00:00:00 | | 2000-10-18 | 1,451,400 | 29.50 | 31.12 | 28.81 | 31.00 | 00:00:00 | | 2000-10-19 | 1,655,400 | 30.75 | 30.81 | 29.31 | 29.75 | 00:00:00 | | 2000-10-20 | 441,900 | 29.50 | 29.88 | 29.31 | 29.56 | 00:00:00 | | 2000-10-23 | 909,100 | 29.31 | 29.62 | 28.94 | 29.00 | 00:00:00 | | 2000-10-24 | 656,900 | 28.94 | 29.19 | 28.94 | 29.00 | 00:00:00 | | 2000-10-25 | 637,700 | 29.19 | 30.44 | 29.06 | 30.19 | 00:00:00 | | 2000-10-26 | 772,300 | 30.19 | 30.69 | 29.88 | 30.50 | 00:00:00 | | 2000-10-27 | 735,100 | 30.50 | 30.81 | 29.81 | 30.31 | 00:00:00 | | 2000-10-30 | 1,199,400 | 30.56 | 32.19 | 30.56 | 31.88 | 00:00:00 | | 2000-10-31 | 1,723,400 | 32.00 | 34.06 | 31.88 | 33.50 | 00:00:00 | | 2000-11-01 | 1,412,100 | 33.25 | 34.06 | 32.81 | 32.94 | 00:00:00 | | 2000-11-02 | 872,700 | 32.69 | 33.94 | 32.31 | 33.19 | 00:00:00 | | 2000-11-03 | 786,300 | 33.00 | 33.88 | 32.75 | 33.31 | 00:00:00 | | 2000-11-06 | 1,169,100 | 33.56 | 33.56 | 32.69 | 33.00 | 00:00:00 | | 2000-11-07 | 1,027,000 | 33.00 | 33.25 | 32.69 | 33.06 | 00:00:00 | | 2000-11-08 | 923,800 | 33.06 | 33.69 | 32.94 | 33.25 | 00:00:00 | | 2000-11-09 | 2,373,700 | 33.00 | 33.31 | 31.25 | 31.88 | 00:00:00 | | 2000-11-10 | 1,315,200 | 31.88 | 32.31 | 31.38 | 31.44 | 00:00:00 | | 2000-11-13 | 535,300 | 31.38 | 31.44 | 30.56 | 31.19 | 00:00:00 | | 2000-11-14 | 875,600 | 31.00 | 31.25 | 30.56 | 31.00 | 00:00:00 | | 2000-11-15 | 717,300 | 31.00 | 31.19 | 30.94 | 31.00 | 00:00:00 | | 2000-11-16 | 1,402,600 | 31.06 | 31.31 | 30.56 | 30.94 | 00:00:00 | | 2000-11-17 | 714,400 | 31.00 | 31.88 | 30.94 | 31.69 | 00:00:00 | | 2000-11-20 | 643,800 | 31.94 | 31.94 | 31.06 | 31.44 | 00:00:00 | | 2000-11-21 | 577,100 | 31.56 | 31.88 | 31.44 | 31.62 | 00:00:00 | | 2000-11-22 | 359,800 | 31.75 | 32.00 | 31.44 | 31.75 | 00:00:00 | | 2000-11-24 | 170,900 | 31.56 | 31.62 | 31.12 | 31.62 | 00:00:00 | | 2000-11-27 | 290,900 | 31.88 | 32.12 | 31.56 | 32.00 | 00:00:00 | | 2000-11-28 | 1,226,900 | 32.12 | 33.44 | 31.88 | 32.94 | 00:00:00 | | 2000-11-29 | 1,294,100 | 33.00 | 34.25 | 32.94 | 34.00 | 00:00:00 | | 2000-11-30 | 1,486,500 | 33.75 | 34.12 | 33.50 | 34.00 | 00:00:00 | | 2000-12-01 | 684,800 | 33.88 | 33.94 | 33.00 | 33.88 | 00:00:00 | | 2000-12-04 | 923,400 | 33.50 | 33.94 | 33.50 | 33.75 | 00:00:00 | | 2000-12-05 | 1,658,000 | 33.81 | 34.19 | 32.94 | 33.75 | 00:00:00 | | 2000-12-06 | 1,959,100 | 33.50 | 33.81 | 31.75 | 32.50 | 00:00:00 | | 2000-12-07 | 411,400 | 32.25 | 33.56 | 32.25 | 33.19 | 00:00:00 | | 2000-12-08 | 547,800 | 32.88 | 33.75 | 32.38 | 33.44 | 00:00:00 | | 2000-12-11 | 448,000 | 33.50 | 33.56 | 32.50 | 32.62 | 00:00:00 | | 2000-12-12 | 474,400 | 32.62 | 33.44 | 32.31 | 33.31 | 00:00:00 | | 2000-12-13 | 497,700 | 33.06 | 33.44 | 32.88 | 33.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
