|
 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 | | 2009-01-28 | 5,896,900 | 76.98 | 77.11 | 69.21 | 70.05 | 00:00:00 | | 2009-01-29 | 3,392,100 | 69.57 | 72.17 | 69.27 | 71.33 | 00:00:00 | | 2009-01-30 | 2,389,000 | 71.48 | 73.23 | 71.12 | 72.67 | 00:00:00 | | 2009-02-02 | 1,937,400 | 72.09 | 73.54 | 71.55 | 72.82 | 00:00:00 | | 2009-02-03 | 1,866,500 | 72.63 | 74.06 | 72.39 | 73.80 | 00:00:00 | | 2009-02-04 | 1,713,300 | 74.00 | 75.61 | 73.28 | 73.87 | 00:00:00 | | 2009-02-05 | 1,510,300 | 73.55 | 74.61 | 73.41 | 74.05 | 00:00:00 | | 2009-02-06 | 1,303,200 | 74.52 | 74.81 | 73.58 | 74.09 | 00:00:00 | | 2009-02-09 | 1,563,900 | 74.20 | 74.23 | 71.80 | 72.82 | 00:00:00 | | 2009-02-10 | 1,759,000 | 72.15 | 72.82 | 70.27 | 70.69 | 00:00:00 | | 2009-02-11 | 1,503,200 | 70.50 | 71.32 | 70.08 | 70.89 | 00:00:00 | | 2009-02-12 | 1,547,600 | 70.17 | 71.27 | 69.60 | 71.27 | 00:00:00 | | 2009-02-13 | 1,204,000 | 71.35 | 71.44 | 70.35 | 70.64 | 00:00:00 | | 2009-02-17 | 1,483,300 | 69.90 | 70.45 | 69.01 | 69.59 | 00:00:00 | | 2009-02-18 | 1,026,400 | 70.13 | 70.19 | 69.12 | 69.53 | 00:00:00 | | 2009-02-19 | 1,258,200 | 68.64 | 70.58 | 68.64 | 69.78 | 00:00:00 | | 2009-02-20 | 2,235,100 | 69.33 | 70.32 | 69.07 | 69.61 | 00:00:00 | | 2009-02-23 | 1,816,200 | 70.31 | 70.31 | 68.27 | 68.65 | 00:00:00 | | 2009-02-24 | 2,036,400 | 68.16 | 69.98 | 67.51 | 68.64 | 00:00:00 | | 2009-02-25 | 1,824,000 | 68.80 | 68.80 | 66.85 | 67.63 | 00:00:00 | | 2009-02-26 | 1,287,900 | 67.67 | 68.37 | 65.06 | 65.10 | 00:00:00 | | 2009-02-27 | 2,937,500 | 64.19 | 64.92 | 61.82 | 61.89 | 00:00:00 | | 2009-03-02 | 3,705,100 | 63.42 | 64.70 | 62.06 | 63.71 | 00:00:00 | | 2009-03-03 | 2,616,400 | 64.30 | 65.89 | 63.66 | 64.65 | 00:00:00 | | 2009-03-04 | 1,836,500 | 65.16 | 66.07 | 64.34 | 65.01 | 00:00:00 | | 2009-03-05 | 2,341,800 | 64.04 | 64.71 | 63.43 | 63.95 | 00:00:00 | | 2009-03-06 | 2,155,900 | 63.67 | 65.04 | 62.95 | 64.15 | 00:00:00 | | 2009-03-09 | 2,439,300 | 63.69 | 64.07 | 61.94 | 62.34 | 00:00:00 | | 2009-03-10 | 2,021,700 | 63.31 | 63.34 | 62.13 | 62.78 | 00:00:00 | | 2009-03-11 | 1,693,700 | 63.47 | 63.47 | 61.50 | 61.57 | 00:00:00 | | 2009-03-12 | 1,965,600 | 61.94 | 64.05 | 61.17 | 63.95 | 00:00:00 | | 2009-03-13 | 1,893,600 | 64.05 | 65.49 | 63.69 | 65.18 | 00:00:00 | | 2009-03-16 | 1,169,300 | 65.49 | 66.57 | 65.01 | 65.07 | 00:00:00 | | 2009-03-17 | 1,266,800 | 65.24 | 65.68 | 64.48 | 65.66 | 00:00:00 | | 2009-03-18 | 1,183,800 | 65.46 | 66.74 | 64.64 | 65.77 | 00:00:00 | | 2009-03-19 | 2,035,700 | 66.32 | 66.32 | 63.00 | 63.90 | 00:00:00 | | 2009-03-20 | 2,385,300 | 64.18 | 66.19 | 63.60 | 64.57 | 00:00:00 | | 2009-03-23 | 1,435,600 | 65.58 | 66.48 | 64.29 | 66.42 | 00:00:00 | | 2009-03-24 | 1,223,300 | 65.90 | 67.03 | 65.90 | 66.05 | 00:00:00 | | 2009-03-25 | 1,635,400 | 66.60 | 67.60 | 65.56 | 66.41 | 00:00:00 | | 2009-03-26 | 1,905,700 | 66.50 | 67.08 | 64.31 | 66.27 | 00:00:00 | | 2009-03-27 | 1,739,200 | 65.73 | 68.66 | 65.55 | 68.20 | 00:00:00 | | 2009-03-30 | 1,571,800 | 67.34 | 68.38 | 66.00 | 66.38 | 00:00:00 | | 2009-03-31 | 1,451,900 | 66.95 | 68.36 | 65.86 | 67.24 | 00:00:00 | | 2009-04-01 | 1,880,300 | 66.68 | 66.72 | 64.96 | 66.40 | 00:00:00 | | 2009-04-02 | 1,529,200 | 67.79 | 68.20 | 66.46 | 66.80 | 00:00:00 | | 2009-04-03 | 1,330,800 | 66.83 | 67.26 | 65.32 | 65.97 | 00:00:00 | | 2009-04-06 | 1,110,100 | 65.62 | 66.84 | 64.96 | 65.46 | 00:00:00 | | 2009-04-07 | 988,000 | 64.78 | 66.06 | 64.28 | 65.39 | 00:00:00 | | 2009-04-08 | 1,236,600 | 65.50 | 66.72 | 65.33 | 66.42 | 00:00:00 | | 2009-04-09 | 1,190,700 | 67.19 | 67.52 | 66.68 | 67.24 | 00:00:00 | | 2009-04-13 | 1,354,800 | 67.10 | 67.77 | 66.62 | 67.25 | 00:00:00 | | 2009-04-14 | 2,296,700 | 67.05 | 68.96 | 67.02 | 68.30 | 00:00:00 | | 2009-04-15 | 1,432,500 | 68.31 | 68.91 | 66.75 | 67.48 | 00:00:00 | | 2009-04-16 | 1,215,600 | 67.86 | 68.19 | 66.77 | 67.90 | 00:00:00 | | 2009-04-17 | 1,745,600 | 68.00 | 68.80 | 67.36 | 68.28 | 00:00:00 | | 2009-04-20 | 1,562,900 | 68.03 | 69.55 | 67.94 | 68.41 | 00:00:00 | | 2009-04-21 | 1,410,200 | 67.76 | 69.99 | 67.05 | 67.71 | 00:00:00 | | 2009-04-22 | 1,968,300 | 67.39 | 68.44 | 66.69 | 66.97 | 00:00:00 | | 2009-04-23 | 3,321,700 | 66.50 | 66.79 | 63.08 | 64.03 | 00:00:00 | | 2009-04-24 | 3,070,100 | 64.18 | 64.26 | 62.26 | 62.47 | 00:00:00 | | 2009-04-27 | 2,971,400 | 62.48 | 65.55 | 62.47 | 64.89 | 00:00:00 | | 2009-04-28 | 3,465,400 | 64.10 | 64.80 | 61.76 | 62.16 | 00:00:00 | | 2009-04-29 | 4,393,200 | 62.72 | 62.72 | 60.56 | 60.92 | 00:00:00 | | 2009-04-30 | 3,846,200 | 61.45 | 62.29 | 60.48 | 60.48 | 00:00:00 | | 2009-05-01 | 3,348,700 | 60.61 | 61.45 | 60.52 | 61.18 | 00:00:00 | | 2009-05-04 | 4,258,400 | 61.14 | 61.93 | 60.45 | 60.87 | 00:00:00 | | 2009-05-05 | 3,568,500 | 60.81 | 62.25 | 60.40 | 62.16 | 00:00:00 | | 2009-05-06 | 2,767,900 | 62.30 | 62.53 | 60.92 | 61.46 | 00:00:00 | | 2009-05-07 | 3,764,700 | 62.00 | 62.29 | 61.01 | 61.60 | 00:00:00 | | 2009-05-08 | 4,167,800 | 62.10 | 63.25 | 61.60 | 62.82 | 00:00:00 | | 2009-05-11 | 2,967,300 | 62.23 | 63.17 | 61.81 | 62.54 | 00:00:00 | | 2009-05-12 | 3,977,100 | 63.09 | 64.20 | 62.66 | 64.08 | 00:00:00 | | 2009-05-13 | 2,778,800 | 63.36 | 65.62 | 63.36 | 65.33 | 00:00:00 | | 2009-05-14 | 2,595,000 | 65.28 | 66.63 | 65.04 | 65.89 | 00:00:00 | | 2009-05-15 | 2,358,800 | 65.90 | 66.25 | 64.96 | 65.16 | 00:00:00 | | 2009-05-18 | 2,813,300 | 65.49 | 65.49 | 64.45 | 64.93 | 00:00:00 | | 2009-05-19 | 1,781,000 | 64.87 | 65.44 | 64.36 | 64.57 | 00:00:00 | | 2009-05-20 | 1,158,500 | 65.08 | 65.91 | 64.77 | 65.06 | 00:00:00 | | 2009-05-21 | 1,690,200 | 64.97 | 65.25 | 64.41 | 65.03 | 00:00:00 | | 2009-05-22 | 1,183,000 | 65.01 | 66.28 | 64.88 | 65.90 | 00:00:00 | | 2009-05-26 | 1,821,700 | 65.20 | 67.31 | 64.95 | 67.13 | 00:00:00 | | 2009-05-27 | 3,886,300 | 67.22 | 67.71 | 66.77 | 67.13 | 00:00:00 | | 2009-05-28 | 2,181,400 | 67.25 | 67.71 | 66.73 | 67.00 | 00:00:00 | | 2009-05-29 | 2,117,300 | 66.96 | 67.74 | 66.00 | 67.68 | 00:00:00 | | 2009-06-01 | 1,845,300 | 67.79 | 68.42 | 67.70 | 68.01 | 00:00:00 | | 2009-06-02 | 1,337,900 | 68.02 | 69.14 | 67.70 | 68.81 | 00:00:00 | | 2009-06-03 | 1,449,400 | 68.52 | 69.07 | 68.08 | 68.94 | 00:00:00 | | 2009-06-04 | 2,617,000 | 69.06 | 69.18 | 67.00 | 67.52 | 00:00:00 | | 2009-06-05 | 1,863,900 | 67.54 | 67.80 | 67.10 | 67.32 | 00:00:00 | | 2009-06-08 | 1,789,400 | 66.98 | 67.85 | 66.58 | 67.24 | 00:00:00 | | 2009-06-09 | 1,817,300 | 67.60 | 68.50 | 67.20 | 68.01 | 00:00:00 | | 2009-06-10 | 1,589,700 | 68.47 | 68.67 | 67.20 | 67.59 | 00:00:00 | | 2009-06-11 | 1,399,000 | 67.57 | 69.21 | 67.52 | 68.28 | 00:00:00 | | 2009-06-12 | 1,323,800 | 67.72 | 68.87 | 67.72 | 68.35 | 00:00:00 | | 2009-06-15 | 1,125,400 | 67.96 | 68.21 | 67.00 | 67.13 | 00:00:00 | | 2009-06-16 | 1,608,100 | 67.13 | 67.45 | 66.91 | 66.96 | 00:00:00 | | 2009-06-17 | 1,311,900 | 66.92 | 68.97 | 66.92 | 68.07 | 00:00:00 | | 2009-06-18 | 1,176,400 | 68.03 | 69.78 | 67.85 | 69.31 | 00:00:00 | | 2009-06-19 | 1,821,600 | 69.36 | 70.31 | 67.45 | 69.15 | 00:00:00 | | 2009-06-22 | 1,228,000 | 68.44 | 68.87 | 67.81 | 68.23 | 00:00:00 | | 2009-06-23 | 1,003,700 | 68.59 | 69.09 | 67.95 | 68.25 | 00:00:00 | | 2009-06-24 | 1,051,300 | 68.50 | 69.19 | 68.01 | 68.50 | 00:00:00 | | 2009-06-25 | 1,798,000 | 68.26 | 71.15 | 67.98 | 70.91 | 00:00:00 | | 2009-06-26 | 1,257,200 | 70.88 | 71.24 | 70.33 | 70.94 | 00:00:00 | | 2009-06-29 | 1,079,200 | 71.19 | 71.94 | 70.01 | 71.71 | 00:00:00 | | 2009-06-30 | 1,632,700 | 71.76 | 71.76 | 70.65 | 71.31 | 00:00:00 | | 2009-07-01 | 1,202,800 | 71.50 | 71.55 | 70.20 | 70.70 | 00:00:00 | | 2009-07-02 | 1,232,600 | 70.40 | 70.40 | 69.05 | 69.05 | 00:00:00 | | 2009-07-06 | 985,000 | 68.94 | 70.43 | 68.75 | 70.33 | 00:00:00 | | 2009-07-07 | 1,075,900 | 70.22 | 70.62 | 69.28 | 69.41 | 00:00:00 | | 2009-07-08 | 1,370,200 | 69.45 | 69.78 | 68.20 | 68.67 | 00:00:00 | | 2009-07-09 | 1,282,900 | 68.81 | 68.89 | 67.75 | 68.15 | 00:00:00 | | 2009-07-10 | 1,158,000 | 67.72 | 68.29 | 67.50 | 67.73 | 00:00:00 | | 2009-07-13 | 1,273,200 | 68.01 | 69.21 | 67.55 | 69.08 | 00:00:00 | | 2009-07-14 | 1,133,300 | 69.01 | 69.81 | 68.71 | 69.73 | 00:00:00 | | 2009-07-15 | 1,475,700 | 70.05 | 70.86 | 69.50 | 70.83 | 00:00:00 | | 2009-07-16 | 1,802,000 | 70.82 | 71.41 | 70.40 | 70.89 | 00:00:00 | | 2009-07-17 | 1,358,000 | 70.77 | 71.06 | 69.09 | 69.49 | 00:00:00 | | 2009-07-20 | 939,900 | 69.70 | 69.75 | 68.95 | 69.66 | 00:00:00 | | 2009-07-21 | 1,419,300 | 69.91 | 70.46 | 69.39 | 69.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
