|
 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 | | 2010-07-02 | 1,487,300 | 67.34 | 68.36 | 67.29 | 67.97 | 00:00:00 | | 2010-07-06 | 1,490,100 | 68.63 | 68.83 | 67.59 | 68.18 | 00:00:00 | | 2010-07-07 | 2,112,500 | 68.14 | 70.30 | 67.90 | 70.28 | 00:00:00 | | 2010-07-08 | 1,791,200 | 70.52 | 71.02 | 69.44 | 69.96 | 00:00:00 | | 2010-07-09 | 1,012,400 | 69.91 | 70.09 | 69.05 | 69.46 | 00:00:00 | | 2010-07-12 | 1,245,200 | 69.41 | 69.46 | 68.83 | 69.08 | 00:00:00 | | 2010-07-13 | 1,252,800 | 69.55 | 70.08 | 69.40 | 69.52 | 00:00:00 | | 2010-07-14 | 1,375,200 | 69.28 | 69.59 | 68.52 | 69.59 | 00:00:00 | | 2010-07-15 | 955,100 | 69.30 | 69.69 | 68.87 | 69.36 | 00:00:00 | | 2010-07-16 | 1,221,100 | 69.16 | 69.33 | 67.62 | 67.75 | 00:00:00 | | 2010-07-19 | 765,700 | 67.98 | 68.38 | 67.81 | 68.06 | 00:00:00 | | 2010-07-20 | 1,734,600 | 67.53 | 68.17 | 67.14 | 68.13 | 00:00:00 | | 2010-07-21 | 1,876,700 | 68.26 | 68.26 | 66.64 | 66.92 | 00:00:00 | | 2010-07-22 | 2,360,500 | 67.26 | 68.24 | 67.10 | 67.40 | 00:00:00 | | 2010-07-23 | 2,774,400 | 67.07 | 67.07 | 66.47 | 66.89 | 00:00:00 | | 2010-07-26 | 1,917,000 | 67.06 | 68.64 | 66.72 | 68.55 | 00:00:00 | | 2010-07-27 | 1,736,700 | 69.22 | 69.26 | 68.09 | 68.27 | 00:00:00 | | 2010-07-28 | 2,236,100 | 68.09 | 68.80 | 67.39 | 68.33 | 00:00:00 | | 2010-07-29 | 2,089,100 | 69.32 | 69.93 | 67.13 | 67.54 | 00:00:00 | | 2010-07-30 | 2,110,800 | 67.15 | 69.15 | 66.87 | 68.80 | 00:00:00 | | 2010-08-02 | 2,255,700 | 69.55 | 70.50 | 69.20 | 70.40 | 00:00:00 | | 2010-08-03 | 1,311,000 | 70.36 | 70.89 | 70.11 | 70.46 | 00:00:00 | | 2010-08-04 | 1,226,200 | 70.63 | 71.27 | 70.25 | 71.19 | 00:00:00 | | 2010-08-05 | 1,370,600 | 71.00 | 71.78 | 70.74 | 71.61 | 00:00:00 | | 2010-08-06 | 1,214,700 | 71.19 | 71.80 | 70.49 | 71.68 | 00:00:00 | | 2010-08-09 | 661,600 | 71.60 | 72.00 | 71.50 | 71.88 | 00:00:00 | | 2010-08-10 | 1,251,800 | 71.44 | 72.69 | 71.06 | 72.39 | 00:00:00 | | 2010-08-11 | 1,745,200 | 71.60 | 71.78 | 70.53 | 71.10 | 00:00:00 | | 2010-08-12 | 1,041,900 | 70.22 | 71.22 | 70.22 | 71.06 | 00:00:00 | | 2010-08-13 | 668,500 | 71.00 | 71.26 | 70.64 | 70.96 | 00:00:00 | | 2010-08-16 | 687,700 | 70.62 | 70.80 | 70.14 | 70.63 | 00:00:00 | | 2010-08-17 | 1,048,500 | 70.91 | 72.31 | 70.67 | 71.98 | 00:00:00 | | 2010-08-18 | 941,200 | 71.97 | 72.68 | 71.57 | 72.33 | 00:00:00 | | 2010-08-19 | 1,013,900 | 71.96 | 72.04 | 70.71 | 71.31 | 00:00:00 | | 2010-08-20 | 1,213,700 | 70.87 | 71.47 | 69.95 | 70.82 | 00:00:00 | | 2010-08-23 | 1,362,300 | 71.07 | 71.80 | 70.99 | 71.01 | 00:00:00 | | 2010-08-24 | 1,289,800 | 70.35 | 70.35 | 69.06 | 69.30 | 00:00:00 | | 2010-08-25 | 975,400 | 69.00 | 70.08 | 68.94 | 69.76 | 00:00:00 | | 2010-08-26 | 1,429,400 | 69.82 | 69.95 | 68.82 | 68.83 | 00:00:00 | | 2010-08-27 | 915,900 | 69.04 | 69.79 | 68.68 | 69.72 | 00:00:00 | | 2010-08-30 | 747,800 | 69.52 | 69.91 | 69.25 | 69.26 | 00:00:00 | | 2010-08-31 | 1,627,500 | 69.09 | 69.28 | 68.07 | 68.19 | 00:00:00 | | 2010-09-01 | 1,580,800 | 68.84 | 69.79 | 68.83 | 69.52 | 00:00:00 | | 2010-09-02 | 718,900 | 69.54 | 70.27 | 69.54 | 70.27 | 00:00:00 | | 2010-09-03 | 982,000 | 70.60 | 70.69 | 69.97 | 70.62 | 00:00:00 | | 2010-09-07 | 767,300 | 69.90 | 70.38 | 69.61 | 69.83 | 00:00:00 | | 2010-09-08 | 820,600 | 69.85 | 70.05 | 69.54 | 69.71 | 00:00:00 | | 2010-09-09 | 1,283,800 | 70.19 | 71.00 | 69.92 | 70.83 | 00:00:00 | | 2010-09-10 | 716,500 | 70.79 | 71.39 | 70.60 | 71.27 | 00:00:00 | | 2010-09-13 | 815,900 | 71.70 | 72.05 | 70.95 | 71.19 | 00:00:00 | | 2010-09-14 | 693,700 | 71.21 | 71.94 | 70.86 | 71.59 | 00:00:00 | | 2010-09-15 | 950,300 | 71.24 | 72.78 | 71.24 | 72.55 | 00:00:00 | | 2010-09-16 | 810,500 | 72.26 | 73.06 | 71.89 | 72.75 | 00:00:00 | | 2010-09-17 | 1,417,400 | 73.05 | 73.50 | 72.87 | 73.48 | 00:00:00 | | 2010-09-20 | 1,074,100 | 73.56 | 73.69 | 72.75 | 73.58 | 00:00:00 | | 2010-09-21 | 880,700 | 73.80 | 74.00 | 73.33 | 73.71 | 00:00:00 | | 2010-09-22 | 1,027,600 | 73.70 | 74.29 | 73.03 | 73.48 | 00:00:00 | | 2010-09-23 | 689,800 | 72.99 | 73.62 | 72.91 | 73.11 | 00:00:00 | | 2010-09-24 | 728,700 | 73.72 | 74.30 | 73.56 | 74.28 | 00:00:00 | | 2010-09-27 | 823,600 | 74.70 | 74.90 | 74.20 | 74.22 | 00:00:00 | | 2010-09-28 | 1,230,200 | 74.45 | 74.86 | 73.97 | 74.82 | 00:00:00 | | 2010-09-29 | 1,171,200 | 74.54 | 74.70 | 73.85 | 74.17 | 00:00:00 | | 2010-09-30 | 1,021,300 | 74.36 | 74.83 | 73.97 | 74.10 | 00:00:00 | | 2010-10-01 | 1,128,900 | 74.56 | 74.72 | 73.69 | 74.30 | 00:00:00 | | 2010-10-04 | 831,100 | 74.15 | 74.29 | 73.39 | 73.67 | 00:00:00 | | 2010-10-05 | 1,066,600 | 74.10 | 75.09 | 74.04 | 74.87 | 00:00:00 | | 2010-10-06 | 642,300 | 74.93 | 75.39 | 74.70 | 75.13 | 00:00:00 | | 2010-10-07 | 1,047,600 | 75.32 | 75.49 | 74.25 | 74.52 | 00:00:00 | | 2010-10-08 | 911,200 | 74.70 | 75.00 | 74.45 | 74.75 | 00:00:00 | | 2010-10-11 | 387,700 | 74.91 | 75.48 | 74.79 | 74.92 | 00:00:00 | | 2010-10-12 | 906,100 | 74.71 | 75.66 | 74.39 | 75.55 | 00:00:00 | | 2010-10-13 | 903,800 | 75.75 | 76.16 | 75.48 | 76.02 | 00:00:00 | | 2010-10-14 | 937,400 | 76.17 | 76.36 | 75.73 | 76.08 | 00:00:00 | | 2010-10-15 | 997,100 | 76.50 | 76.50 | 75.60 | 76.13 | 00:00:00 | | 2010-10-18 | 781,600 | 76.22 | 76.86 | 76.11 | 76.82 | 00:00:00 | | 2010-10-19 | 1,478,400 | 76.26 | 76.63 | 75.88 | 76.35 | 00:00:00 | | 2010-10-20 | 1,097,400 | 76.45 | 77.01 | 76.42 | 76.90 | 00:00:00 | | 2010-10-21 | 1,644,800 | 77.00 | 77.64 | 76.73 | 77.00 | 00:00:00 | | 2010-10-22 | 980,200 | 77.01 | 77.27 | 76.31 | 76.40 | 00:00:00 | | 2010-10-25 | 1,166,300 | 76.68 | 77.24 | 76.68 | 76.91 | 00:00:00 | | 2010-10-26 | 912,500 | 76.62 | 77.01 | 76.58 | 76.73 | 00:00:00 | | 2010-10-27 | 1,132,300 | 76.35 | 76.61 | 75.63 | 76.15 | 00:00:00 | | 2010-10-28 | 870,600 | 77.02 | 77.21 | 76.10 | 76.39 | 00:00:00 | | 2010-10-29 | 1,278,100 | 76.09 | 76.14 | 75.52 | 75.52 | 00:00:00 | | 2010-11-01 | 1,519,900 | 75.92 | 76.06 | 74.92 | 75.29 | 00:00:00 | | 2010-11-02 | 1,430,900 | 75.85 | 76.22 | 75.24 | 75.38 | 00:00:00 | | 2010-11-03 | 1,832,300 | 75.61 | 76.00 | 74.65 | 75.54 | 00:00:00 | | 2010-11-04 | 2,374,800 | 76.31 | 78.76 | 76.31 | 78.25 | 00:00:00 | | 2010-11-05 | 1,813,500 | 77.90 | 78.16 | 77.34 | 77.54 | 00:00:00 | | 2010-11-08 | 1,139,400 | 76.96 | 77.98 | 76.63 | 77.56 | 00:00:00 | | 2010-11-09 | 1,353,600 | 77.50 | 78.19 | 77.27 | 77.78 | 00:00:00 | | 2010-11-10 | 1,191,800 | 77.46 | 78.24 | 77.16 | 78.18 | 00:00:00 | | 2010-11-11 | 1,036,300 | 77.71 | 78.35 | 77.22 | 78.27 | 00:00:00 | | 2010-11-12 | 1,136,800 | 77.78 | 77.82 | 77.13 | 77.27 | 00:00:00 | | 2010-11-15 | 922,400 | 76.80 | 78.12 | 76.80 | 77.39 | 00:00:00 | | 2010-11-16 | 1,617,900 | 76.86 | 77.15 | 76.40 | 76.61 | 00:00:00 | | 2010-11-17 | 1,276,800 | 76.79 | 76.91 | 76.25 | 76.78 | 00:00:00 | | 2010-11-18 | 955,800 | 77.10 | 78.06 | 76.88 | 77.69 | 00:00:00 | | 2010-11-19 | 1,056,100 | 77.65 | 77.88 | 77.27 | 77.84 | 00:00:00 | | 2010-11-22 | 1,251,300 | 77.53 | 77.81 | 76.84 | 77.62 | 00:00:00 | | 2010-11-23 | 1,087,400 | 76.72 | 76.90 | 76.36 | 76.64 | 00:00:00 | | 2010-11-24 | 1,304,700 | 76.64 | 78.15 | 76.55 | 78.12 | 00:00:00 | | 2010-11-26 | 825,100 | 77.24 | 78.42 | 77.20 | 78.16 | 00:00:00 | | 2010-11-29 | 1,595,400 | 77.53 | 78.31 | 77.16 | 78.05 | 00:00:00 | | 2010-11-30 | 1,873,800 | 77.12 | 78.19 | 76.62 | 77.93 | 00:00:00 | | 2010-12-01 | 1,588,500 | 78.61 | 79.96 | 78.34 | 79.82 | 00:00:00 | | 2010-12-02 | 2,106,400 | 79.88 | 81.16 | 79.80 | 80.76 | 00:00:00 | | 2010-12-03 | 1,831,300 | 80.65 | 81.65 | 80.37 | 81.53 | 00:00:00 | | 2010-12-06 | 2,069,200 | 81.52 | 81.59 | 80.85 | 80.85 | 00:00:00 | | 2010-12-07 | 2,351,500 | 81.27 | 81.87 | 81.05 | 81.38 | 00:00:00 | | 2010-12-08 | 1,380,900 | 81.25 | 81.61 | 80.80 | 81.05 | 00:00:00 | | 2010-12-09 | 1,064,400 | 81.29 | 81.79 | 81.10 | 81.46 | 00:00:00 | | 2010-12-10 | 1,516,900 | 81.81 | 82.45 | 81.55 | 82.03 | 00:00:00 | | 2010-12-13 | 1,459,400 | 82.10 | 82.75 | 81.76 | 82.42 | 00:00:00 | | 2010-12-14 | 1,632,100 | 82.43 | 83.80 | 82.04 | 83.39 | 00:00:00 | | 2010-12-15 | 1,549,500 | 83.15 | 83.50 | 82.81 | 83.04 | 00:00:00 | | 2010-12-16 | 1,955,200 | 82.94 | 84.93 | 82.63 | 84.78 | 00:00:00 | | 2010-12-17 | 1,911,500 | 84.74 | 85.31 | 83.97 | 85.21 | 00:00:00 | | 2010-12-20 | 1,641,200 | 85.23 | 85.50 | 83.82 | 83.85 | 00:00:00 | | 2010-12-21 | 1,595,500 | 84.26 | 84.26 | 83.40 | 83.81 | 00:00:00 | | 2010-12-22 | 1,014,900 | 83.95 | 84.66 | 83.65 | 84.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
