|
 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 | | 2010-12-22 | 1,014,900 | 83.95 | 84.66 | 83.65 | 84.38 | 00:00:00 | | 2010-12-23 | 908,500 | 84.13 | 84.79 | 84.13 | 84.64 | 00:00:00 | | 2010-12-27 | 568,500 | 84.43 | 84.50 | 84.02 | 84.11 | 00:00:00 | | 2010-12-28 | 1,251,400 | 84.42 | 85.33 | 84.28 | 85.32 | 00:00:00 | | 2010-12-29 | 845,600 | 85.33 | 85.50 | 84.83 | 84.98 | 00:00:00 | | 2010-12-30 | 659,300 | 85.03 | 85.34 | 84.65 | 85.14 | 00:00:00 | | 2010-12-31 | 645,100 | 84.99 | 85.27 | 84.43 | 84.52 | 00:00:00 | | 2011-01-03 | 1,579,500 | 85.17 | 85.69 | 84.63 | 84.73 | 00:00:00 | | 2011-01-04 | 1,652,600 | 84.75 | 84.86 | 83.08 | 83.35 | 00:00:00 | | 2011-01-05 | 1,048,400 | 83.09 | 83.63 | 82.73 | 83.37 | 00:00:00 | | 2011-01-06 | 952,200 | 83.35 | 83.58 | 82.99 | 83.25 | 00:00:00 | | 2011-01-07 | 973,300 | 83.34 | 83.85 | 82.67 | 83.23 | 00:00:00 | | 2011-01-10 | 886,200 | 82.73 | 83.22 | 82.59 | 83.06 | 00:00:00 | | 2011-01-11 | 698,800 | 83.26 | 84.22 | 83.25 | 83.98 | 00:00:00 | | 2011-01-12 | 1,457,700 | 84.25 | 84.33 | 83.48 | 83.64 | 00:00:00 | | 2011-01-13 | 1,271,400 | 83.78 | 83.89 | 82.91 | 83.13 | 00:00:00 | | 2011-01-14 | 1,313,600 | 83.08 | 83.13 | 82.36 | 82.70 | 00:00:00 | | 2011-01-18 | 1,432,600 | 82.58 | 84.18 | 82.45 | 83.97 | 00:00:00 | | 2011-01-19 | 1,281,500 | 84.05 | 84.27 | 82.68 | 83.00 | 00:00:00 | | 2011-01-20 | 802,000 | 83.02 | 83.37 | 82.71 | 83.09 | 00:00:00 | | 2011-01-21 | 1,397,600 | 83.44 | 84.38 | 83.08 | 83.20 | 00:00:00 | | 2011-01-24 | 1,246,100 | 83.32 | 83.87 | 83.15 | 83.66 | 00:00:00 | | 2011-01-25 | 1,815,900 | 83.79 | 84.76 | 83.65 | 84.61 | 00:00:00 | | 2011-01-26 | 1,213,600 | 84.94 | 85.00 | 84.13 | 84.13 | 00:00:00 | | 2011-01-27 | 1,159,800 | 83.87 | 84.32 | 83.41 | 83.55 | 00:00:00 | | 2011-01-28 | 1,070,200 | 83.22 | 83.95 | 82.41 | 82.56 | 00:00:00 | | 2011-01-31 | 1,097,300 | 82.65 | 82.97 | 81.56 | 82.95 | 00:00:00 | | 2011-02-01 | 795,700 | 83.38 | 83.95 | 83.09 | 83.82 | 00:00:00 | | 2011-02-02 | 793,100 | 83.69 | 84.07 | 83.34 | 83.72 | 00:00:00 | | 2011-02-03 | 805,800 | 83.57 | 84.43 | 83.51 | 84.16 | 00:00:00 | | 2011-02-04 | 911,600 | 84.38 | 84.52 | 83.82 | 84.50 | 00:00:00 | | 2011-02-07 | 1,289,800 | 84.82 | 85.90 | 84.58 | 85.64 | 00:00:00 | | 2011-02-08 | 4,390,100 | 82.72 | 83.99 | 80.15 | 81.03 | 00:00:00 | | 2011-02-09 | 1,723,200 | 81.03 | 81.71 | 80.97 | 81.38 | 00:00:00 | | 2011-02-10 | 1,580,800 | 81.39 | 81.73 | 81.05 | 81.20 | 00:00:00 | | 2011-02-11 | 1,287,900 | 80.95 | 81.53 | 80.50 | 81.29 | 00:00:00 | | 2011-02-14 | 1,229,700 | 81.21 | 81.62 | 80.76 | 81.59 | 00:00:00 | | 2011-02-15 | 1,968,100 | 80.74 | 81.05 | 80.29 | 80.44 | 00:00:00 | | 2011-02-16 | 2,949,100 | 80.51 | 80.91 | 79.97 | 80.00 | 00:00:00 | | 2011-02-17 | 2,688,100 | 79.66 | 80.39 | 78.62 | 80.26 | 00:00:00 | | 2011-02-18 | 1,984,700 | 80.43 | 81.74 | 80.09 | 81.28 | 00:00:00 | | 2011-02-22 | 1,665,000 | 80.41 | 81.13 | 79.59 | 79.68 | 00:00:00 | | 2011-02-23 | 1,627,000 | 79.77 | 80.15 | 79.03 | 79.09 | 00:00:00 | | 2011-02-24 | 1,286,400 | 78.98 | 79.70 | 78.57 | 79.08 | 00:00:00 | | 2011-02-25 | 1,172,100 | 79.45 | 80.23 | 79.18 | 80.17 | 00:00:00 | | 2011-02-28 | 1,699,800 | 80.15 | 80.33 | 79.55 | 80.00 | 00:00:00 | | 2011-03-01 | 1,254,000 | 80.13 | 80.18 | 79.20 | 79.20 | 00:00:00 | | 2011-03-02 | 1,230,700 | 79.19 | 79.99 | 79.00 | 79.47 | 00:00:00 | | 2011-03-03 | 1,187,100 | 80.00 | 81.27 | 79.66 | 81.07 | 00:00:00 | | 2011-03-04 | 1,388,000 | 80.86 | 81.05 | 79.50 | 80.21 | 00:00:00 | | 2011-03-07 | 1,278,200 | 80.52 | 80.75 | 79.20 | 79.41 | 00:00:00 | | 2011-03-08 | 967,000 | 79.22 | 80.13 | 78.68 | 79.94 | 00:00:00 | | 2011-03-09 | 1,090,800 | 79.68 | 79.97 | 79.13 | 79.65 | 00:00:00 | | 2011-03-10 | 1,526,800 | 78.90 | 79.04 | 77.93 | 78.33 | 00:00:00 | | 2011-03-11 | 1,178,900 | 78.00 | 79.07 | 77.96 | 78.87 | 00:00:00 | | 2011-03-14 | 1,522,500 | 78.43 | 78.55 | 77.22 | 77.67 | 00:00:00 | | 2011-03-15 | 2,100,600 | 75.83 | 77.39 | 75.70 | 76.96 | 00:00:00 | | 2011-03-16 | 2,445,600 | 76.70 | 77.21 | 75.44 | 76.53 | 00:00:00 | | 2011-03-17 | 1,388,400 | 77.44 | 77.96 | 76.39 | 76.51 | 00:00:00 | | 2011-03-18 | 2,143,200 | 77.11 | 77.48 | 76.50 | 76.90 | 00:00:00 | | 2011-03-21 | 1,106,000 | 78.29 | 78.36 | 77.76 | 77.91 | 00:00:00 | | 2011-03-22 | 775,800 | 77.95 | 78.31 | 77.89 | 78.05 | 00:00:00 | | 2011-03-23 | 899,700 | 77.79 | 77.86 | 77.03 | 77.62 | 00:00:00 | | 2011-03-24 | 805,600 | 77.84 | 78.07 | 77.20 | 77.98 | 00:00:00 | | 2011-03-25 | 997,800 | 78.15 | 78.93 | 78.06 | 78.65 | 00:00:00 | | 2011-03-28 | 986,500 | 78.54 | 79.00 | 78.25 | 78.62 | 00:00:00 | | 2011-03-29 | 825,400 | 78.58 | 79.50 | 78.47 | 79.49 | 00:00:00 | | 2011-03-30 | 937,000 | 79.79 | 80.19 | 79.38 | 79.49 | 00:00:00 | | 2011-03-31 | 1,420,600 | 79.31 | 80.35 | 79.26 | 79.62 | 00:00:00 | | 2011-04-01 | 1,780,800 | 79.95 | 80.79 | 79.30 | 80.57 | 00:00:00 | | 2011-04-04 | 798,400 | 80.75 | 81.08 | 80.61 | 81.02 | 00:00:00 | | 2011-04-05 | 1,040,400 | 80.72 | 81.05 | 80.20 | 80.39 | 00:00:00 | | 2011-04-06 | 1,316,800 | 80.51 | 81.14 | 80.42 | 80.99 | 00:00:00 | | 2011-04-07 | 723,500 | 80.89 | 81.25 | 80.56 | 80.96 | 00:00:00 | | 2011-04-08 | 778,200 | 81.01 | 81.19 | 80.50 | 80.76 | 00:00:00 | | 2011-04-11 | 1,106,800 | 80.97 | 81.95 | 80.81 | 81.50 | 00:00:00 | | 2011-04-12 | 829,400 | 81.22 | 81.75 | 81.14 | 81.37 | 00:00:00 | | 2011-04-13 | 1,317,400 | 81.54 | 82.02 | 81.49 | 81.87 | 00:00:00 | | 2011-04-14 | 1,208,900 | 81.41 | 82.01 | 81.19 | 81.81 | 00:00:00 | | 2011-04-15 | 1,301,700 | 82.19 | 83.59 | 82.19 | 83.45 | 00:00:00 | | 2011-04-18 | 1,498,200 | 82.56 | 83.89 | 82.27 | 83.07 | 00:00:00 | | 2011-04-19 | 1,115,300 | 83.13 | 83.71 | 82.94 | 83.35 | 00:00:00 | | 2011-04-20 | 2,159,300 | 84.00 | 84.38 | 83.66 | 83.98 | 00:00:00 | | 2011-04-21 | 1,772,400 | 84.27 | 84.37 | 83.84 | 84.00 | 00:00:00 | | 2011-04-25 | 1,218,100 | 83.72 | 84.13 | 83.39 | 83.92 | 00:00:00 | | 2011-04-26 | 2,086,700 | 84.00 | 84.95 | 83.86 | 84.89 | 00:00:00 | | 2011-04-27 | 1,892,800 | 84.81 | 85.62 | 82.73 | 85.50 | 00:00:00 | | 2011-04-28 | 1,488,500 | 84.40 | 85.93 | 84.40 | 85.56 | 00:00:00 | | 2011-04-29 | 1,000,000 | 85.33 | 86.34 | 85.04 | 85.94 | 00:00:00 | | 2011-05-02 | 1,727,100 | 86.21 | 87.25 | 85.63 | 86.85 | 00:00:00 | | 2011-05-03 | 1,265,500 | 87.02 | 87.09 | 86.52 | 86.83 | 00:00:00 | | 2011-05-04 | 1,209,000 | 86.47 | 86.83 | 86.05 | 86.42 | 00:00:00 | | 2011-05-05 | 1,340,900 | 86.24 | 86.59 | 85.46 | 85.94 | 00:00:00 | | 2011-05-06 | 847,100 | 86.60 | 87.00 | 86.18 | 86.42 | 00:00:00 | | 2011-05-09 | 765,300 | 86.38 | 87.08 | 85.99 | 86.95 | 00:00:00 | | 2011-05-10 | 732,100 | 87.00 | 87.76 | 86.80 | 87.75 | 00:00:00 | | 2011-05-11 | 1,367,100 | 88.49 | 89.17 | 87.74 | 88.07 | 00:00:00 | | 2011-05-12 | 994,000 | 87.92 | 88.71 | 87.24 | 88.71 | 00:00:00 | | 2011-05-13 | 1,000,100 | 88.80 | 88.86 | 87.64 | 88.11 | 00:00:00 | | 2011-05-16 | 861,600 | 87.93 | 88.42 | 87.73 | 87.92 | 00:00:00 | | 2011-05-17 | 1,064,600 | 87.65 | 88.09 | 86.99 | 88.00 | 00:00:00 | | 2011-05-18 | 1,512,200 | 88.21 | 89.48 | 87.99 | 89.47 | 00:00:00 | | 2011-05-19 | 1,180,100 | 89.53 | 89.73 | 89.00 | 89.58 | 00:00:00 | | 2011-05-20 | 1,189,700 | 89.31 | 89.40 | 88.40 | 88.90 | 00:00:00 | | 2011-05-23 | 1,110,900 | 88.06 | 88.16 | 87.10 | 87.47 | 00:00:00 | | 2011-05-24 | 1,214,600 | 87.49 | 87.73 | 86.67 | 86.74 | 00:00:00 | | 2011-05-25 | 1,208,600 | 86.43 | 86.98 | 86.43 | 86.75 | 00:00:00 | | 2011-05-26 | 1,140,300 | 86.62 | 86.77 | 86.31 | 86.63 | 00:00:00 | | 2011-05-27 | 681,200 | 86.95 | 87.10 | 86.54 | 87.04 | 00:00:00 | | 2011-05-31 | 1,247,900 | 87.55 | 87.65 | 87.08 | 87.55 | 00:00:00 | | 2011-06-01 | 1,276,000 | 87.30 | 87.67 | 87.04 | 87.14 | 00:00:00 | | 2011-06-02 | 907,200 | 87.01 | 87.04 | 85.93 | 86.34 | 00:00:00 | | 2011-06-03 | 846,600 | 85.67 | 86.13 | 85.00 | 85.76 | 00:00:00 | | 2011-06-06 | 734,400 | 85.52 | 85.65 | 85.03 | 85.21 | 00:00:00 | | 2011-06-07 | 916,300 | 85.21 | 85.67 | 84.70 | 84.97 | 00:00:00 | | 2011-06-08 | 1,028,600 | 85.05 | 85.72 | 84.53 | 85.51 | 00:00:00 | | 2011-06-09 | 794,300 | 85.44 | 86.66 | 85.26 | 86.30 | 00:00:00 | | 2011-06-10 | 796,100 | 85.84 | 86.17 | 84.87 | 84.92 | 00:00:00 | | 2011-06-13 | 551,700 | 84.95 | 85.51 | 84.87 | 85.06 | 00:00:00 | | 2011-06-14 | 776,100 | 85.75 | 86.55 | 85.66 | 86.25 | 00:00:00 | | 2011-06-15 | 1,231,300 | 85.91 | 86.38 | 84.78 | 84.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
