|
 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 | | 2011-12-05 | 1,916,800 | 74.66 | 74.88 | 73.79 | 74.41 | 00:00:00 | | 2011-12-06 | 1,213,400 | 74.64 | 74.78 | 73.66 | 73.87 | 00:00:00 | | 2011-12-07 | 2,315,500 | 73.68 | 74.31 | 72.69 | 74.12 | 00:00:00 | | 2011-12-08 | 2,026,200 | 73.07 | 73.52 | 72.41 | 72.53 | 00:00:00 | | 2011-12-09 | 1,446,900 | 72.82 | 73.20 | 72.55 | 72.92 | 00:00:00 | | 2011-12-12 | 1,344,000 | 72.87 | 73.00 | 71.97 | 72.52 | 00:00:00 | | 2011-12-13 | 1,427,300 | 72.68 | 72.76 | 71.51 | 71.80 | 00:00:00 | | 2011-12-14 | 1,278,000 | 71.73 | 71.98 | 71.39 | 71.52 | 00:00:00 | | 2011-12-15 | 1,751,500 | 71.87 | 72.10 | 71.00 | 71.15 | 00:00:00 | | 2011-12-16 | 2,815,500 | 71.38 | 71.45 | 70.05 | 70.65 | 00:00:00 | | 2011-12-19 | 1,310,300 | 70.78 | 71.28 | 70.50 | 70.66 | 00:00:00 | | 2011-12-20 | 1,553,800 | 71.37 | 73.14 | 71.25 | 73.02 | 00:00:00 | | 2011-12-21 | 1,473,200 | 73.07 | 73.84 | 72.75 | 73.63 | 00:00:00 | | 2011-12-22 | 1,419,400 | 73.63 | 74.10 | 73.50 | 73.76 | 00:00:00 | | 2011-12-23 | 1,190,600 | 74.00 | 74.48 | 73.83 | 74.44 | 00:00:00 | | 2011-12-27 | 932,200 | 74.35 | 75.08 | 74.32 | 74.80 | 00:00:00 | | 2011-12-28 | 1,124,900 | 74.92 | 74.93 | 73.75 | 73.80 | 00:00:00 | | 2011-12-29 | 940,800 | 74.00 | 74.73 | 73.86 | 74.55 | 00:00:00 | | 2011-12-30 | 1,033,700 | 74.68 | 75.39 | 74.55 | 74.72 | 00:00:00 | | 2012-01-03 | 2,146,300 | 75.59 | 75.87 | 74.13 | 74.45 | 00:00:00 | | 2012-01-04 | 2,120,000 | 74.07 | 74.33 | 72.82 | 73.18 | 00:00:00 | | 2012-01-05 | 2,057,900 | 73.17 | 73.24 | 72.30 | 72.69 | 00:00:00 | | 2012-01-06 | 1,384,900 | 72.85 | 73.30 | 72.40 | 73.03 | 00:00:00 | | 2012-01-09 | 1,417,500 | 73.21 | 73.49 | 72.56 | 73.35 | 00:00:00 | | 2012-01-10 | 1,579,800 | 73.67 | 74.46 | 73.67 | 74.22 | 00:00:00 | | 2012-01-11 | 1,770,100 | 74.02 | 75.08 | 74.02 | 74.74 | 00:00:00 | | 2012-01-12 | 1,354,600 | 74.80 | 74.99 | 74.00 | 74.69 | 00:00:00 | | 2012-01-13 | 1,441,200 | 74.32 | 75.08 | 73.91 | 74.91 | 00:00:00 | | 2012-01-17 | 1,629,300 | 75.51 | 76.51 | 75.22 | 75.25 | 00:00:00 | | 2012-01-18 | 1,457,300 | 75.32 | 76.63 | 75.10 | 76.48 | 00:00:00 | | 2012-01-19 | 1,476,300 | 76.57 | 78.19 | 76.53 | 77.91 | 00:00:00 | | 2012-01-20 | 1,408,200 | 77.79 | 78.38 | 77.70 | 78.15 | 00:00:00 | | 2012-01-23 | 1,433,300 | 78.21 | 78.27 | 77.43 | 77.59 | 00:00:00 | | 2012-01-24 | 1,511,600 | 77.40 | 78.70 | 77.34 | 78.29 | 00:00:00 | | 2012-01-25 | 2,135,900 | 78.04 | 79.74 | 78.01 | 79.25 | 00:00:00 | | 2012-01-26 | 1,904,400 | 79.47 | 80.25 | 78.93 | 79.37 | 00:00:00 | | 2012-01-27 | 1,216,100 | 79.18 | 79.70 | 78.92 | 79.09 | 00:00:00 | | 2012-01-30 | 1,316,000 | 78.74 | 79.12 | 77.96 | 78.99 | 00:00:00 | | 2012-01-31 | 1,359,900 | 79.09 | 79.65 | 78.25 | 78.41 | 00:00:00 | | 2012-02-01 | 1,297,200 | 78.61 | 79.95 | 78.29 | 79.50 | 00:00:00 | | 2012-02-02 | 638,500 | 79.73 | 79.82 | 78.99 | 79.38 | 00:00:00 | | 2012-02-03 | 981,200 | 79.87 | 80.09 | 79.55 | 79.91 | 00:00:00 | | 2012-02-06 | 1,345,200 | 79.51 | 80.56 | 79.33 | 80.53 | 00:00:00 | | 2012-02-07 | 3,145,500 | 77.55 | 79.61 | 76.77 | 77.51 | 00:00:00 | | 2012-02-08 | 1,487,500 | 77.37 | 77.45 | 76.64 | 76.81 | 00:00:00 | | 2012-02-09 | 1,127,000 | 77.00 | 77.14 | 76.50 | 76.85 | 00:00:00 | | 2012-02-10 | 1,718,200 | 76.51 | 76.75 | 76.04 | 76.42 | 00:00:00 | | 2012-02-13 | 1,359,100 | 76.49 | 77.04 | 76.25 | 76.86 | 00:00:00 | | 2012-02-14 | 1,759,400 | 76.94 | 76.94 | 76.34 | 76.70 | 00:00:00 | | 2012-02-15 | 1,147,400 | 76.85 | 77.52 | 76.62 | 77.26 | 00:00:00 | | 2012-02-16 | 995,100 | 77.25 | 77.72 | 77.20 | 77.61 | 00:00:00 | | 2012-02-17 | 1,109,700 | 77.68 | 77.99 | 77.16 | 77.40 | 00:00:00 | | 2012-02-21 | 1,234,500 | 77.50 | 77.61 | 76.97 | 77.11 | 00:00:00 | | 2012-02-22 | 1,075,400 | 77.25 | 77.38 | 76.76 | 76.83 | 00:00:00 | | 2012-02-23 | 996,400 | 76.75 | 76.91 | 76.34 | 76.45 | 00:00:00 | | 2012-02-24 | 1,118,600 | 76.81 | 77.41 | 76.74 | 77.28 | 00:00:00 | | 2012-02-27 | 1,049,100 | 76.88 | 77.27 | 76.51 | 77.12 | 00:00:00 | | 2012-02-28 | 1,222,700 | 77.15 | 77.55 | 77.01 | 77.22 | 00:00:00 | | 2012-02-29 | 1,366,100 | 76.94 | 77.25 | 76.16 | 76.22 | 00:00:00 | | 2012-03-01 | 1,320,100 | 76.22 | 76.44 | 75.85 | 76.38 | 00:00:00 | | 2012-03-02 | 929,500 | 76.37 | 76.83 | 76.07 | 76.67 | 00:00:00 | | 2012-03-05 | 1,059,200 | 76.48 | 76.71 | 75.57 | 76.01 | 00:00:00 | | 2012-03-06 | 1,147,400 | 75.68 | 75.86 | 75.21 | 75.44 | 00:00:00 | | 2012-03-07 | 1,069,200 | 75.07 | 75.58 | 74.95 | 75.45 | 00:00:00 | | 2012-03-08 | 1,195,000 | 76.01 | 76.67 | 75.49 | 76.60 | 00:00:00 | | 2012-03-09 | 1,232,300 | 76.54 | 77.54 | 76.47 | 76.82 | 00:00:00 | | 2012-03-12 | 1,299,000 | 76.83 | 77.32 | 76.47 | 76.71 | 00:00:00 | | 2012-03-13 | 1,201,300 | 77.00 | 77.88 | 76.93 | 77.80 | 00:00:00 | | 2012-03-14 | 1,323,300 | 77.83 | 77.90 | 77.36 | 77.60 | 00:00:00 | | 2012-03-15 | 993,900 | 77.55 | 78.19 | 77.22 | 78.09 | 00:00:00 | | 2012-03-16 | 1,772,500 | 78.20 | 78.24 | 77.70 | 78.11 | 00:00:00 | | 2012-03-19 | 993,500 | 77.78 | 78.00 | 77.42 | 77.85 | 00:00:00 | | 2012-03-20 | 831,200 | 77.40 | 77.52 | 76.75 | 77.09 | 00:00:00 | | 2012-03-21 | 851,700 | 77.00 | 77.24 | 76.62 | 76.83 | 00:00:00 | | 2012-03-22 | 576,600 | 76.68 | 77.08 | 76.31 | 76.88 | 00:00:00 | | 2012-03-23 | 665,400 | 76.87 | 77.01 | 76.34 | 76.40 | 00:00:00 | | 2012-03-26 | 957,600 | 76.49 | 77.67 | 76.38 | 77.67 | 00:00:00 | | 2012-03-27 | 730,200 | 77.74 | 78.00 | 77.67 | 77.76 | 00:00:00 | | 2012-03-28 | 931,200 | 77.67 | 78.00 | 77.11 | 77.54 | 00:00:00 | | 2012-03-29 | 931,000 | 77.30 | 77.30 | 76.63 | 77.10 | 00:00:00 | | 2012-03-30 | 1,008,100 | 77.50 | 78.03 | 77.31 | 77.65 | 00:00:00 | | 2012-04-02 | 911,100 | 77.42 | 78.25 | 77.33 | 77.91 | 00:00:00 | | 2012-04-03 | 973,500 | 77.99 | 78.25 | 77.51 | 78.13 | 00:00:00 | | 2012-04-04 | 1,056,900 | 77.72 | 77.98 | 77.47 | 77.76 | 00:00:00 | | 2012-04-05 | 929,400 | 77.51 | 77.70 | 77.35 | 77.65 | 00:00:00 | | 2012-04-09 | 839,800 | 76.68 | 76.96 | 76.55 | 76.69 | 00:00:00 | | 2012-04-10 | 1,161,500 | 76.40 | 76.59 | 75.91 | 76.01 | 00:00:00 | | 2012-04-11 | 1,244,800 | 76.42 | 76.81 | 75.98 | 76.05 | 00:00:00 | | 2012-04-12 | 1,475,000 | 76.02 | 76.45 | 75.60 | 76.28 | 00:00:00 | | 2012-04-13 | 1,686,000 | 76.28 | 76.59 | 74.79 | 74.79 | 00:00:00 | | 2012-04-16 | 1,394,400 | 75.16 | 75.49 | 74.63 | 75.02 | 00:00:00 | | 2012-04-17 | 1,178,500 | 75.31 | 76.75 | 75.31 | 76.59 | 00:00:00 | | 2012-04-18 | 878,200 | 76.39 | 76.94 | 76.24 | 76.27 | 00:00:00 | | 2012-04-19 | 903,100 | 76.45 | 76.68 | 75.91 | 76.20 | 00:00:00 | | 2012-04-20 | 1,029,200 | 76.33 | 76.65 | 76.25 | 76.43 | 00:00:00 | | 2012-04-23 | 633,800 | 76.00 | 76.14 | 75.35 | 75.65 | 00:00:00 | | 2012-04-24 | 814,600 | 75.77 | 76.10 | 75.51 | 76.06 | 00:00:00 | | 2012-04-25 | 739,400 | 76.40 | 76.93 | 76.23 | 76.89 | 00:00:00 | | 2012-04-26 | 746,800 | 76.47 | 77.55 | 76.32 | 77.32 | 00:00:00 | | 2012-04-27 | 797,500 | 77.94 | 78.16 | 77.35 | 77.97 | 00:00:00 | | 2012-04-30 | 1,081,600 | 77.91 | 78.57 | 77.79 | 78.45 | 00:00:00 | | 2012-05-01 | 1,262,600 | 78.15 | 78.35 | 77.00 | 77.49 | 00:00:00 | | 2012-05-02 | 1,225,700 | 77.30 | 78.18 | 76.86 | 77.50 | 00:00:00 | | 2012-05-03 | 1,087,000 | 77.37 | 78.09 | 77.24 | 77.65 | 00:00:00 | | 2012-05-04 | 673,800 | 77.36 | 77.47 | 76.65 | 76.69 | 00:00:00 | | 2012-05-07 | 562,100 | 76.47 | 76.98 | 76.38 | 76.72 | 00:00:00 | | 2012-05-08 | 1,357,800 | 76.36 | 76.80 | 76.26 | 76.73 | 00:00:00 | | 2012-05-09 | 759,900 | 76.23 | 76.65 | 75.62 | 76.02 | 00:00:00 | | 2012-05-10 | 1,088,500 | 76.41 | 77.00 | 76.27 | 76.62 | 00:00:00 | | 2012-05-11 | 927,100 | 76.33 | 77.25 | 76.14 | 76.76 | 00:00:00 | | 2012-05-14 | 632,900 | 76.31 | 76.94 | 76.00 | 76.48 | 00:00:00 | | 2012-05-15 | 715,400 | 76.30 | 76.68 | 75.78 | 75.99 | 00:00:00 | | 2012-05-16 | 754,400 | 76.18 | 76.24 | 75.84 | 75.96 | 00:00:00 | | 2012-05-17 | 1,301,900 | 75.77 | 75.89 | 74.59 | 74.79 | 00:00:00 | | 2012-05-18 | 1,378,600 | 75.16 | 75.29 | 73.98 | 74.19 | 00:00:00 | | 2012-05-21 | 1,255,800 | 74.39 | 75.39 | 74.31 | 75.39 | 00:00:00 | | 2012-05-22 | 922,800 | 75.39 | 75.57 | 74.57 | 74.78 | 00:00:00 | | 2012-05-23 | 797,000 | 74.73 | 74.77 | 73.60 | 74.41 | 00:00:00 | | 2012-05-24 | 871,000 | 74.28 | 74.96 | 74.28 | 74.72 | 00:00:00 | | 2012-05-25 | 925,400 | 74.75 | 74.93 | 74.17 | 74.42 | 00:00:00 | | 2012-05-29 | 1,468,900 | 74.90 | 74.95 | 73.55 | 74.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
