|
 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 | | 2011-06-15 | 1,231,300 | 85.91 | 86.38 | 84.78 | 84.91 | 00:00:00 | | 2011-06-16 | 860,000 | 85.11 | 85.29 | 84.51 | 84.88 | 00:00:00 | | 2011-06-17 | 1,357,200 | 85.61 | 86.09 | 85.04 | 85.13 | 00:00:00 | | 2011-06-20 | 834,400 | 84.99 | 86.13 | 84.88 | 85.96 | 00:00:00 | | 2011-06-21 | 735,800 | 86.39 | 86.74 | 85.87 | 86.53 | 00:00:00 | | 2011-06-22 | 787,100 | 86.14 | 86.91 | 86.14 | 86.39 | 00:00:00 | | 2011-06-23 | 1,092,900 | 85.52 | 85.71 | 84.19 | 85.68 | 00:00:00 | | 2011-06-24 | 904,100 | 85.61 | 85.69 | 84.75 | 84.84 | 00:00:00 | | 2011-06-27 | 692,800 | 85.05 | 85.59 | 84.54 | 85.25 | 00:00:00 | | 2011-06-28 | 787,900 | 85.59 | 86.49 | 85.21 | 86.11 | 00:00:00 | | 2011-06-29 | 959,400 | 86.39 | 86.52 | 85.59 | 85.84 | 00:00:00 | | 2011-06-30 | 1,338,100 | 86.18 | 86.66 | 85.86 | 86.17 | 00:00:00 | | 2011-07-01 | 2,433,200 | 86.33 | 89.50 | 85.96 | 89.30 | 00:00:00 | | 2011-07-05 | 1,424,600 | 89.20 | 89.50 | 88.86 | 89.17 | 00:00:00 | | 2011-07-06 | 1,042,200 | 88.83 | 89.50 | 88.76 | 89.28 | 00:00:00 | | 2011-07-07 | 1,089,500 | 89.73 | 89.75 | 89.09 | 89.74 | 00:00:00 | | 2011-07-08 | 1,229,100 | 89.01 | 89.37 | 88.51 | 89.30 | 00:00:00 | | 2011-07-11 | 1,275,500 | 88.57 | 88.95 | 87.20 | 87.37 | 00:00:00 | | 2011-07-12 | 1,012,300 | 87.17 | 88.57 | 87.15 | 87.57 | 00:00:00 | | 2011-07-13 | 937,100 | 88.02 | 88.68 | 87.64 | 87.77 | 00:00:00 | | 2011-07-14 | 1,043,900 | 88.08 | 88.13 | 86.80 | 87.54 | 00:00:00 | | 2011-07-15 | 1,302,200 | 87.61 | 88.05 | 86.62 | 87.09 | 00:00:00 | | 2011-07-18 | 964,200 | 86.95 | 87.08 | 86.03 | 86.67 | 00:00:00 | | 2011-07-19 | 1,025,800 | 86.84 | 87.99 | 86.81 | 87.89 | 00:00:00 | | 2011-07-20 | 900,100 | 88.00 | 88.07 | 87.24 | 87.68 | 00:00:00 | | 2011-07-21 | 952,700 | 88.30 | 89.08 | 87.99 | 88.97 | 00:00:00 | | 2011-07-22 | 1,660,500 | 88.68 | 88.84 | 86.39 | 87.16 | 00:00:00 | | 2011-07-25 | 1,070,600 | 86.56 | 86.95 | 86.08 | 86.62 | 00:00:00 | | 2011-07-26 | 1,213,900 | 86.78 | 86.78 | 84.83 | 84.96 | 00:00:00 | | 2011-07-27 | 1,716,000 | 84.82 | 85.17 | 83.18 | 83.49 | 00:00:00 | | 2011-07-28 | 972,800 | 83.36 | 83.92 | 82.73 | 82.94 | 00:00:00 | | 2011-07-29 | 1,676,000 | 82.33 | 83.85 | 82.21 | 83.61 | 00:00:00 | | 2011-08-01 | 1,940,200 | 84.16 | 84.16 | 81.21 | 82.30 | 00:00:00 | | 2011-08-02 | 1,731,500 | 81.55 | 82.45 | 79.92 | 79.98 | 00:00:00 | | 2011-08-03 | 2,000,300 | 80.07 | 80.46 | 78.15 | 80.18 | 00:00:00 | | 2011-08-04 | 1,948,900 | 79.49 | 79.88 | 77.59 | 77.61 | 00:00:00 | | 2011-08-05 | 3,643,300 | 78.41 | 80.45 | 77.05 | 79.23 | 00:00:00 | | 2011-08-08 | 3,867,300 | 78.03 | 79.16 | 76.14 | 76.42 | 00:00:00 | | 2011-08-09 | 3,310,000 | 75.99 | 78.83 | 75.00 | 78.81 | 00:00:00 | | 2011-08-10 | 3,215,000 | 77.41 | 78.42 | 76.18 | 76.42 | 00:00:00 | | 2011-08-11 | 2,978,000 | 76.62 | 79.37 | 76.19 | 78.67 | 00:00:00 | | 2011-08-12 | 2,098,000 | 79.10 | 80.66 | 78.81 | 80.28 | 00:00:00 | | 2011-08-15 | 1,613,500 | 80.75 | 81.28 | 79.89 | 81.10 | 00:00:00 | | 2011-08-16 | 1,538,400 | 80.15 | 80.99 | 79.42 | 80.28 | 00:00:00 | | 2011-08-17 | 1,399,600 | 80.42 | 81.62 | 79.62 | 79.81 | 00:00:00 | | 2011-08-18 | 1,804,800 | 78.97 | 78.98 | 76.55 | 77.47 | 00:00:00 | | 2011-08-19 | 1,778,000 | 77.03 | 78.09 | 76.69 | 76.92 | 00:00:00 | | 2011-08-22 | 1,155,700 | 78.32 | 78.44 | 76.50 | 76.85 | 00:00:00 | | 2011-08-23 | 1,554,800 | 77.16 | 79.20 | 76.93 | 79.08 | 00:00:00 | | 2011-08-24 | 1,236,200 | 78.80 | 79.83 | 78.53 | 79.64 | 00:00:00 | | 2011-08-25 | 1,133,200 | 79.81 | 80.00 | 77.81 | 78.16 | 00:00:00 | | 2011-08-26 | 992,700 | 77.93 | 79.94 | 76.31 | 79.73 | 00:00:00 | | 2011-08-29 | 1,029,400 | 80.46 | 81.23 | 80.42 | 80.84 | 00:00:00 | | 2011-08-30 | 1,125,300 | 80.51 | 81.20 | 79.72 | 80.73 | 00:00:00 | | 2011-08-31 | 1,014,800 | 81.16 | 81.99 | 80.88 | 81.38 | 00:00:00 | | 2011-09-01 | 1,290,400 | 81.21 | 82.18 | 80.37 | 80.44 | 00:00:00 | | 2011-09-02 | 1,241,700 | 80.03 | 80.03 | 78.23 | 78.49 | 00:00:00 | | 2011-09-06 | 1,361,000 | 76.64 | 78.58 | 76.11 | 78.43 | 00:00:00 | | 2011-09-07 | 1,154,500 | 78.73 | 80.09 | 78.54 | 80.04 | 00:00:00 | | 2011-09-08 | 1,524,000 | 79.66 | 80.43 | 78.45 | 78.53 | 00:00:00 | | 2011-09-09 | 2,182,500 | 77.86 | 77.98 | 75.67 | 76.02 | 00:00:00 | | 2011-09-12 | 2,090,900 | 75.36 | 76.54 | 74.07 | 76.38 | 00:00:00 | | 2011-09-13 | 1,085,900 | 76.63 | 76.92 | 75.78 | 76.44 | 00:00:00 | | 2011-09-14 | 2,458,700 | 76.48 | 78.07 | 75.17 | 77.26 | 00:00:00 | | 2011-09-15 | 1,326,300 | 77.84 | 77.92 | 75.99 | 77.50 | 00:00:00 | | 2011-09-16 | 1,713,400 | 77.64 | 78.00 | 76.96 | 77.25 | 00:00:00 | | 2011-09-19 | 1,982,300 | 76.45 | 76.84 | 75.04 | 75.56 | 00:00:00 | | 2011-09-20 | 2,013,200 | 76.04 | 76.96 | 75.37 | 75.44 | 00:00:00 | | 2011-09-21 | 2,165,900 | 75.30 | 75.65 | 73.67 | 73.70 | 00:00:00 | | 2011-09-22 | 3,061,700 | 72.18 | 73.74 | 71.71 | 73.40 | 00:00:00 | | 2011-09-23 | 1,618,400 | 73.00 | 74.11 | 72.67 | 73.74 | 00:00:00 | | 2011-09-26 | 1,282,500 | 74.04 | 74.41 | 73.29 | 74.09 | 00:00:00 | | 2011-09-27 | 1,325,800 | 75.04 | 77.40 | 75.01 | 76.15 | 00:00:00 | | 2011-09-28 | 2,323,300 | 76.36 | 76.48 | 73.20 | 73.25 | 00:00:00 | | 2011-09-29 | 1,837,600 | 74.47 | 74.59 | 73.18 | 74.34 | 00:00:00 | | 2011-09-30 | 1,332,000 | 73.74 | 74.59 | 73.29 | 73.32 | 00:00:00 | | 2011-10-03 | 2,110,200 | 72.80 | 73.37 | 70.45 | 70.84 | 00:00:00 | | 2011-10-04 | 1,882,600 | 70.12 | 72.38 | 69.59 | 72.34 | 00:00:00 | | 2011-10-05 | 1,922,200 | 72.33 | 73.37 | 71.91 | 72.92 | 00:00:00 | | 2011-10-06 | 2,121,500 | 72.03 | 73.46 | 71.71 | 73.21 | 00:00:00 | | 2011-10-07 | 1,680,500 | 71.70 | 73.90 | 71.70 | 72.86 | 00:00:00 | | 2011-10-10 | 853,700 | 73.94 | 74.71 | 73.60 | 74.45 | 00:00:00 | | 2011-10-11 | 1,105,900 | 74.32 | 74.69 | 73.35 | 73.42 | 00:00:00 | | 2011-10-12 | 1,610,400 | 74.04 | 74.90 | 73.81 | 74.20 | 00:00:00 | | 2011-10-13 | 1,189,500 | 74.17 | 74.17 | 73.31 | 73.87 | 00:00:00 | | 2011-10-14 | 1,015,100 | 74.30 | 74.46 | 73.54 | 74.29 | 00:00:00 | | 2011-10-17 | 734,200 | 74.00 | 74.25 | 72.65 | 72.79 | 00:00:00 | | 2011-10-18 | 1,343,800 | 72.71 | 74.27 | 72.17 | 73.49 | 00:00:00 | | 2011-10-19 | 1,203,900 | 73.71 | 74.84 | 73.59 | 73.86 | 00:00:00 | | 2011-10-20 | 1,462,800 | 74.04 | 74.31 | 72.51 | 73.47 | 00:00:00 | | 2011-10-21 | 1,562,600 | 74.20 | 76.43 | 74.11 | 76.43 | 00:00:00 | | 2011-10-24 | 1,617,100 | 76.55 | 78.50 | 76.15 | 78.23 | 00:00:00 | | 2011-10-25 | 1,380,500 | 77.56 | 78.67 | 76.58 | 76.72 | 00:00:00 | | 2011-10-26 | 1,348,100 | 77.14 | 77.87 | 75.98 | 76.72 | 00:00:00 | | 2011-10-27 | 1,238,300 | 79.34 | 79.56 | 77.77 | 78.67 | 00:00:00 | | 2011-10-28 | 981,300 | 78.79 | 79.81 | 78.70 | 79.64 | 00:00:00 | | 2011-10-31 | 1,443,100 | 79.11 | 79.54 | 78.21 | 78.23 | 00:00:00 | | 2011-11-01 | 1,587,500 | 76.87 | 77.18 | 75.50 | 76.11 | 00:00:00 | | 2011-11-02 | 6,287,700 | 71.00 | 73.87 | 70.76 | 72.60 | 00:00:00 | | 2011-11-03 | 2,666,500 | 73.22 | 73.30 | 71.93 | 72.38 | 00:00:00 | | 2011-11-04 | 3,195,800 | 72.25 | 73.21 | 71.47 | 72.68 | 00:00:00 | | 2011-11-07 | 2,947,900 | 73.86 | 75.06 | 72.89 | 74.43 | 00:00:00 | | 2011-11-08 | 1,674,700 | 74.52 | 74.79 | 73.59 | 74.71 | 00:00:00 | | 2011-11-09 | 1,875,600 | 73.22 | 73.46 | 72.20 | 72.61 | 00:00:00 | | 2011-11-10 | 1,506,700 | 73.36 | 73.88 | 72.64 | 73.56 | 00:00:00 | | 2011-11-11 | 1,763,400 | 74.35 | 74.63 | 73.35 | 74.12 | 00:00:00 | | 2011-11-14 | 1,185,600 | 74.05 | 74.54 | 73.96 | 74.31 | 00:00:00 | | 2011-11-15 | 1,676,300 | 73.93 | 75.90 | 73.92 | 75.64 | 00:00:00 | | 2011-11-16 | 1,599,400 | 74.47 | 75.49 | 74.11 | 74.37 | 00:00:00 | | 2011-11-17 | 1,923,000 | 74.25 | 74.52 | 73.47 | 73.73 | 00:00:00 | | 2011-11-18 | 1,495,500 | 73.95 | 74.06 | 72.97 | 73.15 | 00:00:00 | | 2011-11-21 | 1,285,700 | 72.33 | 72.33 | 71.61 | 71.84 | 00:00:00 | | 2011-11-22 | 1,396,200 | 72.00 | 72.62 | 71.32 | 72.12 | 00:00:00 | | 2011-11-23 | 1,973,100 | 71.46 | 71.78 | 70.61 | 70.77 | 00:00:00 | | 2011-11-25 | 902,500 | 70.81 | 71.38 | 70.81 | 71.11 | 00:00:00 | | 2011-11-28 | 1,837,100 | 72.34 | 72.85 | 71.52 | 71.99 | 00:00:00 | | 2011-11-29 | 1,805,700 | 72.16 | 72.60 | 71.62 | 71.77 | 00:00:00 | | 2011-11-30 | 2,133,600 | 73.39 | 73.99 | 72.94 | 73.78 | 00:00:00 | | 2011-12-01 | 1,903,500 | 73.77 | 75.10 | 73.77 | 74.14 | 00:00:00 | | 2011-12-02 | 2,227,100 | 74.42 | 75.02 | 73.12 | 73.64 | 00:00:00 | | 2011-12-05 | 1,916,800 | 74.66 | 74.88 | 73.79 | 74.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
