|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,535,600 | 78.35 | 78.60 | 77.77 | 78.41 | 00:00:00 | | 2010-01-12 | 1,412,800 | 78.28 | 78.28 | 77.14 | 77.25 | 00:00:00 | | 2010-01-13 | 1,393,000 | 77.32 | 77.99 | 77.32 | 77.50 | 00:00:00 | | 2010-01-14 | 2,099,900 | 76.50 | 77.25 | 76.11 | 77.04 | 00:00:00 | | 2010-01-15 | 1,382,400 | 76.76 | 76.94 | 75.68 | 76.29 | 00:00:00 | | 2010-01-19 | 1,692,300 | 76.42 | 77.67 | 76.36 | 77.29 | 00:00:00 | | 2010-01-20 | 1,382,100 | 77.40 | 77.60 | 76.01 | 76.79 | 00:00:00 | | 2010-01-21 | 1,203,200 | 77.20 | 77.31 | 76.08 | 76.15 | 00:00:00 | | 2010-01-22 | 1,535,200 | 75.10 | 76.40 | 74.76 | 75.08 | 00:00:00 | | 2010-01-25 | 864,000 | 75.26 | 76.39 | 75.12 | 75.78 | 00:00:00 | | 2010-01-26 | 745,500 | 75.47 | 75.80 | 75.03 | 75.57 | 00:00:00 | | 2010-01-27 | 1,180,000 | 75.30 | 76.34 | 74.75 | 76.00 | 00:00:00 | | 2010-01-28 | 1,577,100 | 78.63 | 78.63 | 75.60 | 76.48 | 00:00:00 | | 2010-01-29 | 1,090,300 | 76.74 | 76.82 | 75.11 | 75.37 | 00:00:00 | | 2010-02-01 | 806,200 | 75.43 | 76.12 | 74.81 | 75.71 | 00:00:00 | | 2010-02-02 | 1,388,600 | 75.93 | 77.06 | 75.38 | 77.02 | 00:00:00 | | 2010-02-03 | 1,458,700 | 76.94 | 76.94 | 76.12 | 76.64 | 00:00:00 | | 2010-02-04 | 1,470,200 | 76.11 | 76.38 | 74.68 | 74.71 | 00:00:00 | | 2010-02-05 | 1,913,100 | 74.56 | 74.93 | 73.85 | 74.89 | 00:00:00 | | 2010-02-08 | 1,284,700 | 74.69 | 75.14 | 74.07 | 74.68 | 00:00:00 | | 2010-02-09 | 1,185,900 | 75.47 | 75.66 | 74.33 | 75.26 | 00:00:00 | | 2010-02-10 | 1,249,400 | 75.11 | 75.25 | 74.28 | 74.64 | 00:00:00 | | 2010-02-11 | 1,832,500 | 74.71 | 75.29 | 74.27 | 75.22 | 00:00:00 | | 2010-02-12 | 1,726,600 | 74.75 | 75.93 | 74.14 | 75.84 | 00:00:00 | | 2010-02-16 | 1,384,300 | 75.93 | 76.96 | 75.33 | 76.91 | 00:00:00 | | 2010-02-17 | 1,282,700 | 77.22 | 77.74 | 76.93 | 77.36 | 00:00:00 | | 2010-02-18 | 1,156,000 | 77.64 | 78.00 | 76.96 | 77.96 | 00:00:00 | | 2010-02-19 | 1,618,700 | 77.42 | 77.90 | 76.68 | 77.54 | 00:00:00 | | 2010-02-22 | 949,700 | 77.77 | 77.90 | 77.10 | 77.50 | 00:00:00 | | 2010-02-23 | 1,560,300 | 77.41 | 78.06 | 76.75 | 77.87 | 00:00:00 | | 2010-02-24 | 1,888,200 | 77.90 | 78.86 | 77.58 | 78.82 | 00:00:00 | | 2010-02-25 | 1,494,400 | 78.42 | 78.62 | 77.73 | 78.52 | 00:00:00 | | 2010-02-26 | 1,357,100 | 78.73 | 78.90 | 77.75 | 77.87 | 00:00:00 | | 2010-03-01 | 1,680,500 | 78.11 | 79.02 | 77.88 | 79.02 | 00:00:00 | | 2010-03-02 | 1,354,300 | 79.02 | 79.63 | 78.73 | 79.14 | 00:00:00 | | 2010-03-03 | 1,055,700 | 78.71 | 79.21 | 78.62 | 78.68 | 00:00:00 | | 2010-03-04 | 1,667,600 | 78.76 | 79.02 | 78.21 | 78.50 | 00:00:00 | | 2010-03-05 | 1,601,400 | 78.66 | 78.68 | 78.24 | 78.60 | 00:00:00 | | 2010-03-08 | 1,061,700 | 78.66 | 78.66 | 77.77 | 77.95 | 00:00:00 | | 2010-03-09 | 1,079,700 | 77.89 | 78.64 | 77.75 | 78.47 | 00:00:00 | | 2010-03-10 | 1,266,900 | 78.47 | 79.10 | 78.29 | 78.92 | 00:00:00 | | 2010-03-11 | 1,088,300 | 79.02 | 79.02 | 77.55 | 78.46 | 00:00:00 | | 2010-03-12 | 908,300 | 78.69 | 78.69 | 77.79 | 78.37 | 00:00:00 | | 2010-03-15 | 701,600 | 78.34 | 79.01 | 78.06 | 79.00 | 00:00:00 | | 2010-03-16 | 849,500 | 79.17 | 79.57 | 78.77 | 79.03 | 00:00:00 | | 2010-03-17 | 842,300 | 79.55 | 79.56 | 78.85 | 79.24 | 00:00:00 | | 2010-03-18 | 691,400 | 79.00 | 79.58 | 78.92 | 79.39 | 00:00:00 | | 2010-03-19 | 1,370,800 | 79.67 | 79.67 | 78.71 | 79.10 | 00:00:00 | | 2010-03-22 | 1,433,200 | 79.08 | 80.56 | 79.00 | 80.14 | 00:00:00 | | 2010-03-23 | 872,400 | 80.17 | 80.45 | 79.31 | 79.71 | 00:00:00 | | 2010-03-24 | 1,488,900 | 79.43 | 79.67 | 78.79 | 79.01 | 00:00:00 | | 2010-03-25 | 934,600 | 79.44 | 79.66 | 78.74 | 78.87 | 00:00:00 | | 2010-03-26 | 999,600 | 78.89 | 78.99 | 78.24 | 78.51 | 00:00:00 | | 2010-03-29 | 864,300 | 78.46 | 79.16 | 78.40 | 79.00 | 00:00:00 | | 2010-03-30 | 1,099,400 | 79.17 | 79.17 | 78.90 | 79.05 | 00:00:00 | | 2010-03-31 | 910,700 | 78.98 | 79.40 | 78.40 | 78.73 | 00:00:00 | | 2010-04-01 | 908,200 | 78.93 | 79.24 | 78.42 | 78.96 | 00:00:00 | | 2010-04-05 | 1,168,700 | 79.21 | 79.22 | 78.42 | 78.51 | 00:00:00 | | 2010-04-06 | 1,051,600 | 78.42 | 78.84 | 78.11 | 78.43 | 00:00:00 | | 2010-04-07 | 1,166,100 | 78.01 | 79.19 | 78.01 | 78.50 | 00:00:00 | | 2010-04-08 | 771,100 | 78.56 | 78.93 | 78.21 | 78.63 | 00:00:00 | | 2010-04-09 | 769,000 | 78.76 | 78.97 | 78.37 | 78.91 | 00:00:00 | | 2010-04-12 | 639,700 | 79.02 | 79.27 | 78.72 | 79.00 | 00:00:00 | | 2010-04-13 | 905,600 | 78.93 | 79.00 | 78.21 | 78.72 | 00:00:00 | | 2010-04-14 | 1,271,500 | 78.54 | 78.78 | 78.13 | 78.49 | 00:00:00 | | 2010-04-15 | 1,542,300 | 78.24 | 78.75 | 77.97 | 78.05 | 00:00:00 | | 2010-04-16 | 2,440,200 | 77.98 | 78.40 | 77.46 | 77.74 | 00:00:00 | | 2010-04-19 | 1,721,800 | 77.82 | 78.67 | 77.82 | 78.46 | 00:00:00 | | 2010-04-20 | 1,485,100 | 78.70 | 79.85 | 78.60 | 79.66 | 00:00:00 | | 2010-04-21 | 1,764,300 | 79.77 | 79.92 | 78.36 | 78.56 | 00:00:00 | | 2010-04-22 | 2,543,600 | 77.56 | 77.83 | 76.03 | 77.27 | 00:00:00 | | 2010-04-23 | 1,622,600 | 77.55 | 78.36 | 77.14 | 77.55 | 00:00:00 | | 2010-04-26 | 1,510,700 | 77.58 | 78.08 | 76.38 | 76.40 | 00:00:00 | | 2010-04-27 | 1,530,800 | 76.70 | 76.70 | 75.61 | 76.04 | 00:00:00 | | 2010-04-28 | 1,682,000 | 76.09 | 77.04 | 76.00 | 76.70 | 00:00:00 | | 2010-04-29 | 2,795,100 | 75.28 | 78.37 | 75.28 | 76.60 | 00:00:00 | | 2010-04-30 | 2,131,800 | 76.74 | 77.15 | 76.05 | 76.37 | 00:00:00 | | 2010-05-03 | 1,831,700 | 76.38 | 76.53 | 75.15 | 76.22 | 00:00:00 | | 2010-05-04 | 1,382,400 | 75.53 | 75.90 | 74.97 | 75.44 | 00:00:00 | | 2010-05-05 | 1,512,600 | 75.41 | 76.18 | 74.76 | 75.61 | 00:00:00 | | 2010-05-06 | 2,771,800 | 75.38 | 75.89 | 72.48 | 74.88 | 00:00:00 | | 2010-05-07 | 2,663,100 | 74.99 | 75.05 | 73.12 | 73.66 | 00:00:00 | | 2010-05-10 | 1,611,200 | 75.60 | 76.70 | 74.70 | 75.57 | 00:00:00 | | 2010-05-11 | 1,505,000 | 75.34 | 75.34 | 74.24 | 74.75 | 00:00:00 | | 2010-05-12 | 1,331,900 | 75.01 | 75.30 | 74.26 | 75.10 | 00:00:00 | | 2010-05-13 | 1,482,600 | 75.23 | 75.69 | 74.40 | 74.47 | 00:00:00 | | 2010-05-14 | 1,993,400 | 74.30 | 74.30 | 72.82 | 73.26 | 00:00:00 | | 2010-05-17 | 1,439,000 | 73.11 | 74.05 | 73.11 | 73.78 | 00:00:00 | | 2010-05-18 | 2,088,000 | 74.61 | 75.11 | 74.14 | 74.30 | 00:00:00 | | 2010-05-19 | 2,228,700 | 74.18 | 74.56 | 73.27 | 73.73 | 00:00:00 | | 2010-05-20 | 2,293,000 | 72.75 | 72.81 | 71.65 | 71.65 | 00:00:00 | | 2010-05-21 | 2,276,500 | 71.22 | 71.81 | 69.95 | 71.49 | 00:00:00 | | 2010-05-24 | 1,034,800 | 71.41 | 72.14 | 71.25 | 71.33 | 00:00:00 | | 2010-05-25 | 1,947,000 | 70.51 | 71.54 | 69.58 | 71.44 | 00:00:00 | | 2010-05-26 | 1,451,000 | 71.58 | 72.29 | 70.62 | 70.66 | 00:00:00 | | 2010-05-27 | 1,489,100 | 71.56 | 72.25 | 71.09 | 72.21 | 00:00:00 | | 2010-05-28 | 1,512,800 | 72.23 | 72.23 | 71.17 | 71.30 | 00:00:00 | | 2010-06-01 | 1,265,600 | 71.09 | 71.87 | 70.68 | 70.71 | 00:00:00 | | 2010-06-02 | 1,245,300 | 70.64 | 72.47 | 70.25 | 72.40 | 00:00:00 | | 2010-06-03 | 991,800 | 72.19 | 72.88 | 71.74 | 72.39 | 00:00:00 | | 2010-06-04 | 1,698,700 | 71.59 | 71.59 | 69.95 | 70.08 | 00:00:00 | | 2010-06-07 | 1,543,000 | 70.36 | 70.55 | 69.27 | 69.29 | 00:00:00 | | 2010-06-08 | 2,638,400 | 69.07 | 69.38 | 68.11 | 68.92 | 00:00:00 | | 2010-06-09 | 1,673,100 | 69.07 | 69.68 | 68.50 | 68.64 | 00:00:00 | | 2010-06-10 | 1,421,200 | 69.41 | 69.80 | 69.21 | 69.76 | 00:00:00 | | 2010-06-11 | 1,468,000 | 69.55 | 69.82 | 69.17 | 69.69 | 00:00:00 | | 2010-06-14 | 1,658,000 | 71.04 | 71.04 | 70.10 | 70.19 | 00:00:00 | | 2010-06-15 | 1,376,800 | 70.46 | 71.11 | 70.20 | 71.11 | 00:00:00 | | 2010-06-16 | 1,334,700 | 70.90 | 72.05 | 70.48 | 72.05 | 00:00:00 | | 2010-06-17 | 1,318,000 | 72.09 | 72.22 | 71.47 | 71.92 | 00:00:00 | | 2010-06-18 | 1,937,700 | 71.97 | 72.03 | 71.27 | 71.32 | 00:00:00 | | 2010-06-21 | 1,682,400 | 71.73 | 72.15 | 71.25 | 71.48 | 00:00:00 | | 2010-06-22 | 1,507,500 | 71.48 | 72.56 | 71.15 | 71.16 | 00:00:00 | | 2010-06-23 | 2,171,800 | 71.21 | 71.26 | 69.90 | 70.05 | 00:00:00 | | 2010-06-24 | 1,551,100 | 70.01 | 70.30 | 69.33 | 69.42 | 00:00:00 | | 2010-06-25 | 2,632,500 | 69.33 | 69.92 | 68.74 | 69.05 | 00:00:00 | | 2010-06-28 | 1,150,900 | 69.32 | 69.61 | 68.50 | 69.16 | 00:00:00 | | 2010-06-29 | 2,213,000 | 68.06 | 68.32 | 67.00 | 67.45 | 00:00:00 | | 2010-06-30 | 2,027,200 | 67.24 | 68.14 | 67.05 | 67.62 | 00:00:00 | | 2010-07-01 | 2,283,300 | 67.73 | 67.73 | 66.63 | 67.29 | 00:00:00 | | 2010-07-02 | 1,487,300 | 67.34 | 68.36 | 67.29 | 67.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
