|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,419,300 | 69.91 | 70.46 | 69.39 | 69.98 | 00:00:00 | | 2009-07-22 | 1,819,000 | 70.07 | 70.82 | 69.74 | 69.91 | 00:00:00 | | 2009-07-23 | 2,035,800 | 69.73 | 71.82 | 69.73 | 71.42 | 00:00:00 | | 2009-07-24 | 1,025,600 | 71.09 | 71.87 | 71.00 | 71.74 | 00:00:00 | | 2009-07-27 | 893,400 | 71.89 | 72.59 | 71.19 | 72.30 | 00:00:00 | | 2009-07-28 | 1,478,800 | 72.12 | 72.93 | 71.64 | 72.05 | 00:00:00 | | 2009-07-29 | 2,462,200 | 71.79 | 74.10 | 71.64 | 73.60 | 00:00:00 | | 2009-07-30 | 11,608,500 | 74.67 | 75.25 | 65.69 | 67.39 | 00:00:00 | | 2009-07-31 | 6,812,300 | 66.16 | 66.55 | 65.00 | 65.15 | 00:00:00 | | 2009-08-03 | 3,619,700 | 65.24 | 65.70 | 64.10 | 65.49 | 00:00:00 | | 2009-08-04 | 2,206,400 | 65.44 | 65.98 | 64.91 | 65.55 | 00:00:00 | | 2009-08-05 | 2,391,600 | 65.45 | 65.88 | 64.45 | 65.16 | 00:00:00 | | 2009-08-06 | 3,095,700 | 65.26 | 65.33 | 63.41 | 63.75 | 00:00:00 | | 2009-08-07 | 2,149,100 | 64.27 | 64.98 | 63.87 | 64.42 | 00:00:00 | | 2009-08-10 | 1,581,200 | 64.50 | 65.77 | 64.50 | 65.71 | 00:00:00 | | 2009-08-11 | 2,078,100 | 65.52 | 66.49 | 65.27 | 66.00 | 00:00:00 | | 2009-08-12 | 2,231,600 | 66.05 | 67.79 | 66.05 | 67.27 | 00:00:00 | | 2009-08-13 | 2,005,800 | 67.31 | 67.31 | 65.62 | 65.79 | 00:00:00 | | 2009-08-14 | 1,644,500 | 66.00 | 66.47 | 65.47 | 66.39 | 00:00:00 | | 2009-08-17 | 2,819,600 | 67.50 | 67.53 | 66.23 | 66.30 | 00:00:00 | | 2009-08-18 | 2,412,500 | 66.69 | 67.25 | 65.23 | 65.65 | 00:00:00 | | 2009-08-19 | 3,291,900 | 65.40 | 66.00 | 64.42 | 65.66 | 00:00:00 | | 2009-08-20 | 2,480,700 | 66.10 | 68.00 | 65.90 | 67.74 | 00:00:00 | | 2009-08-21 | 2,157,200 | 68.29 | 68.95 | 67.50 | 68.85 | 00:00:00 | | 2009-08-24 | 1,744,800 | 69.90 | 69.90 | 68.41 | 68.66 | 00:00:00 | | 2009-08-25 | 1,536,200 | 68.96 | 69.49 | 68.68 | 68.92 | 00:00:00 | | 2009-08-26 | 2,433,200 | 68.95 | 70.20 | 68.63 | 69.83 | 00:00:00 | | 2009-08-27 | 2,001,600 | 70.16 | 70.20 | 69.06 | 69.90 | 00:00:00 | | 2009-08-28 | 2,598,800 | 70.67 | 71.59 | 70.00 | 70.51 | 00:00:00 | | 2009-08-31 | 2,690,100 | 70.32 | 70.93 | 69.15 | 69.62 | 00:00:00 | | 2009-09-01 | 2,424,300 | 69.53 | 69.71 | 68.03 | 68.28 | 00:00:00 | | 2009-09-02 | 2,148,600 | 68.01 | 69.35 | 68.01 | 68.34 | 00:00:00 | | 2009-09-03 | 1,153,000 | 68.67 | 69.85 | 68.50 | 69.00 | 00:00:00 | | 2009-09-04 | 1,834,100 | 69.04 | 70.30 | 68.80 | 70.30 | 00:00:00 | | 2009-09-08 | 2,191,800 | 70.09 | 70.25 | 68.99 | 69.18 | 00:00:00 | | 2009-09-09 | 1,668,300 | 69.25 | 70.60 | 69.25 | 70.35 | 00:00:00 | | 2009-09-10 | 1,456,100 | 70.63 | 71.06 | 70.18 | 70.95 | 00:00:00 | | 2009-09-11 | 1,553,800 | 71.15 | 71.59 | 70.91 | 71.34 | 00:00:00 | | 2009-09-14 | 1,182,000 | 71.35 | 71.49 | 70.66 | 70.76 | 00:00:00 | | 2009-09-15 | 1,026,200 | 70.93 | 71.02 | 69.81 | 70.50 | 00:00:00 | | 2009-09-16 | 1,678,300 | 70.78 | 71.00 | 69.75 | 70.43 | 00:00:00 | | 2009-09-17 | 1,400,800 | 70.21 | 70.68 | 69.51 | 69.95 | 00:00:00 | | 2009-09-18 | 1,441,800 | 69.94 | 70.66 | 69.71 | 70.26 | 00:00:00 | | 2009-09-21 | 1,170,300 | 70.03 | 71.00 | 69.99 | 70.54 | 00:00:00 | | 2009-09-22 | 1,013,900 | 70.83 | 71.25 | 69.88 | 70.22 | 00:00:00 | | 2009-09-23 | 1,046,600 | 70.45 | 70.45 | 69.29 | 69.34 | 00:00:00 | | 2009-09-24 | 1,010,000 | 69.57 | 69.57 | 68.34 | 68.71 | 00:00:00 | | 2009-09-25 | 1,002,000 | 68.63 | 69.00 | 68.12 | 68.50 | 00:00:00 | | 2009-09-28 | 1,556,200 | 68.79 | 71.11 | 68.54 | 70.50 | 00:00:00 | | 2009-09-29 | 1,746,500 | 70.52 | 70.58 | 69.99 | 70.37 | 00:00:00 | | 2009-09-30 | 3,236,500 | 69.84 | 69.92 | 68.64 | 69.75 | 00:00:00 | | 2009-10-01 | 1,851,200 | 69.50 | 69.81 | 68.29 | 68.29 | 00:00:00 | | 2009-10-02 | 2,065,000 | 68.06 | 68.52 | 66.86 | 67.30 | 00:00:00 | | 2009-10-05 | 1,458,400 | 67.60 | 67.60 | 66.76 | 67.26 | 00:00:00 | | 2009-10-06 | 2,110,300 | 67.63 | 67.91 | 67.20 | 67.56 | 00:00:00 | | 2009-10-07 | 1,212,000 | 67.50 | 67.79 | 67.29 | 67.72 | 00:00:00 | | 2009-10-08 | 1,385,800 | 67.91 | 69.41 | 67.82 | 68.46 | 00:00:00 | | 2009-10-09 | 1,086,900 | 68.40 | 69.16 | 68.40 | 68.75 | 00:00:00 | | 2009-10-12 | 678,600 | 68.92 | 68.99 | 68.40 | 68.61 | 00:00:00 | | 2009-10-13 | 1,485,000 | 68.61 | 69.21 | 68.46 | 68.81 | 00:00:00 | | 2009-10-14 | 1,602,100 | 69.00 | 69.00 | 68.31 | 68.56 | 00:00:00 | | 2009-10-15 | 1,752,800 | 68.31 | 68.74 | 67.98 | 68.35 | 00:00:00 | | 2009-10-16 | 1,586,000 | 68.20 | 69.46 | 68.20 | 69.26 | 00:00:00 | | 2009-10-19 | 1,333,300 | 69.26 | 69.47 | 68.80 | 68.90 | 00:00:00 | | 2009-10-20 | 2,343,900 | 68.55 | 68.80 | 67.43 | 67.52 | 00:00:00 | | 2009-10-21 | 2,271,700 | 67.99 | 68.54 | 67.35 | 67.48 | 00:00:00 | | 2009-10-22 | 1,670,100 | 67.47 | 68.52 | 67.20 | 68.04 | 00:00:00 | | 2009-10-23 | 1,971,800 | 68.53 | 68.62 | 67.47 | 67.50 | 00:00:00 | | 2009-10-26 | 2,582,100 | 67.49 | 67.73 | 67.04 | 67.50 | 00:00:00 | | 2009-10-27 | 1,805,200 | 67.18 | 67.97 | 67.18 | 67.44 | 00:00:00 | | 2009-10-28 | 2,631,000 | 67.31 | 67.60 | 66.55 | 66.60 | 00:00:00 | | 2009-10-29 | 2,615,400 | 66.27 | 68.13 | 66.20 | 68.07 | 00:00:00 | | 2009-10-30 | 2,523,100 | 67.79 | 68.72 | 67.53 | 68.36 | 00:00:00 | | 2009-11-02 | 2,270,900 | 68.27 | 69.24 | 67.89 | 68.95 | 00:00:00 | | 2009-11-03 | 3,070,500 | 69.00 | 69.91 | 67.67 | 69.91 | 00:00:00 | | 2009-11-04 | 3,282,300 | 70.28 | 70.97 | 68.34 | 68.51 | 00:00:00 | | 2009-11-05 | 2,862,700 | 68.66 | 69.00 | 68.14 | 68.85 | 00:00:00 | | 2009-11-06 | 2,630,000 | 68.96 | 70.97 | 68.72 | 70.54 | 00:00:00 | | 2009-11-09 | 1,688,800 | 70.82 | 71.80 | 70.68 | 71.64 | 00:00:00 | | 2009-11-10 | 1,878,700 | 71.67 | 72.00 | 71.29 | 71.87 | 00:00:00 | | 2009-11-11 | 1,989,200 | 71.91 | 73.17 | 71.79 | 72.82 | 00:00:00 | | 2009-11-12 | 1,712,800 | 72.22 | 72.64 | 71.39 | 72.20 | 00:00:00 | | 2009-11-13 | 1,123,600 | 72.43 | 72.80 | 72.00 | 72.72 | 00:00:00 | | 2009-11-16 | 1,508,600 | 72.71 | 73.40 | 72.58 | 73.29 | 00:00:00 | | 2009-11-17 | 1,435,500 | 73.29 | 73.90 | 73.12 | 73.81 | 00:00:00 | | 2009-11-18 | 1,590,900 | 74.00 | 74.42 | 73.28 | 73.57 | 00:00:00 | | 2009-11-19 | 1,640,700 | 73.65 | 73.74 | 72.70 | 73.46 | 00:00:00 | | 2009-11-20 | 1,649,500 | 74.98 | 74.98 | 73.25 | 73.70 | 00:00:00 | | 2009-11-23 | 2,321,100 | 74.37 | 75.27 | 74.10 | 75.25 | 00:00:00 | | 2009-11-24 | 1,739,900 | 75.94 | 76.09 | 75.25 | 75.63 | 00:00:00 | | 2009-11-25 | 966,100 | 75.57 | 76.00 | 75.20 | 75.53 | 00:00:00 | | 2009-11-27 | 615,600 | 74.31 | 75.00 | 73.52 | 74.72 | 00:00:00 | | 2009-11-30 | 1,211,800 | 74.84 | 74.96 | 74.26 | 74.80 | 00:00:00 | | 2009-12-01 | 1,332,200 | 75.26 | 76.37 | 75.16 | 76.00 | 00:00:00 | | 2009-12-02 | 1,419,300 | 76.23 | 76.90 | 75.25 | 76.50 | 00:00:00 | | 2009-12-03 | 1,969,300 | 76.80 | 77.99 | 75.14 | 77.31 | 00:00:00 | | 2009-12-04 | 2,034,800 | 77.50 | 78.81 | 77.44 | 78.05 | 00:00:00 | | 2009-12-07 | 1,048,700 | 78.17 | 78.63 | 77.69 | 78.00 | 00:00:00 | | 2009-12-08 | 1,014,600 | 77.98 | 77.98 | 76.90 | 77.37 | 00:00:00 | | 2009-12-09 | 1,130,600 | 77.15 | 77.47 | 76.61 | 76.98 | 00:00:00 | | 2009-12-10 | 1,075,400 | 77.17 | 78.15 | 76.77 | 77.66 | 00:00:00 | | 2009-12-11 | 1,042,900 | 77.73 | 78.25 | 77.33 | 77.45 | 00:00:00 | | 2009-12-14 | 1,186,000 | 77.55 | 78.20 | 77.46 | 77.56 | 00:00:00 | | 2009-12-15 | 912,300 | 77.56 | 78.10 | 77.06 | 77.65 | 00:00:00 | | 2009-12-16 | 1,310,400 | 77.78 | 77.83 | 77.11 | 77.14 | 00:00:00 | | 2009-12-17 | 1,810,800 | 77.10 | 77.10 | 75.48 | 75.48 | 00:00:00 | | 2009-12-18 | 3,495,200 | 76.01 | 76.01 | 73.49 | 74.86 | 00:00:00 | | 2009-12-21 | 1,601,400 | 74.90 | 76.34 | 74.90 | 76.19 | 00:00:00 | | 2009-12-22 | 1,646,700 | 76.45 | 78.47 | 76.28 | 78.38 | 00:00:00 | | 2009-12-23 | 1,616,800 | 78.48 | 79.32 | 78.36 | 79.15 | 00:00:00 | | 2009-12-24 | 399,300 | 79.35 | 79.35 | 78.76 | 79.21 | 00:00:00 | | 2009-12-28 | 674,900 | 79.44 | 79.67 | 79.18 | 79.56 | 00:00:00 | | 2009-12-29 | 660,300 | 79.60 | 79.97 | 79.13 | 79.72 | 00:00:00 | | 2009-12-30 | 572,500 | 79.68 | 79.70 | 79.11 | 79.69 | 00:00:00 | | 2009-12-31 | 839,100 | 79.48 | 79.66 | 78.86 | 78.86 | 00:00:00 | | 2010-01-04 | 1,793,200 | 78.99 | 79.68 | 78.26 | 78.60 | 00:00:00 | | 2010-01-05 | 1,122,200 | 78.40 | 78.72 | 77.77 | 77.87 | 00:00:00 | | 2010-01-06 | 1,208,000 | 77.99 | 78.08 | 77.28 | 77.66 | 00:00:00 | | 2010-01-07 | 2,266,900 | 77.45 | 77.89 | 77.02 | 77.64 | 00:00:00 | | 2010-01-08 | 1,185,000 | 77.67 | 78.31 | 77.38 | 77.91 | 00:00:00 | | 2010-01-11 | 1,535,600 | 78.35 | 78.60 | 77.77 | 78.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
