|
 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 | | 2012-05-29 | 1,468,900 | 74.90 | 74.95 | 73.55 | 74.29 | 00:00:00 | | 2012-05-30 | 1,099,700 | 73.89 | 73.95 | 73.35 | 73.44 | 00:00:00 | | 2012-05-31 | 2,043,000 | 73.47 | 73.77 | 72.80 | 73.13 | 00:00:00 | | 2012-06-01 | 1,448,900 | 72.48 | 72.72 | 72.02 | 72.20 | 00:00:00 | | 2012-06-04 | 1,273,600 | 72.09 | 72.26 | 71.56 | 72.18 | 00:00:00 | | 2012-06-05 | 969,500 | 71.90 | 72.77 | 71.64 | 72.59 | 00:00:00 | | 2012-06-06 | 1,232,100 | 72.39 | 72.90 | 72.06 | 72.73 | 00:00:00 | | 2012-06-07 | 1,138,200 | 73.49 | 73.67 | 72.72 | 72.90 | 00:00:00 | | 2012-06-08 | 827,300 | 72.77 | 73.28 | 72.63 | 73.26 | 00:00:00 | | 2012-06-11 | 959,100 | 73.74 | 73.74 | 72.49 | 72.53 | 00:00:00 | | 2012-06-12 | 926,000 | 72.50 | 72.94 | 72.00 | 72.84 | 00:00:00 | | 2012-06-13 | 1,399,000 | 72.74 | 73.51 | 72.65 | 72.99 | 00:00:00 | | 2012-06-14 | 1,168,800 | 73.02 | 73.57 | 72.87 | 73.14 | 00:00:00 | | 2012-06-15 | 2,884,100 | 73.13 | 73.61 | 72.99 | 73.59 | 00:00:00 | | 2012-06-18 | 1,331,700 | 73.46 | 73.67 | 73.10 | 73.43 | 00:00:00 | | 2012-06-19 | 1,385,500 | 73.84 | 74.88 | 73.74 | 74.75 | 00:00:00 | | 2012-06-20 | 1,093,200 | 74.76 | 74.89 | 74.13 | 74.67 | 00:00:00 | | 2012-06-21 | 956,400 | 74.89 | 75.04 | 73.66 | 73.73 | 00:00:00 | | 2012-06-22 | 1,002,600 | 74.07 | 74.22 | 73.64 | 73.99 | 00:00:00 | | 2012-06-25 | 964,500 | 73.62 | 73.69 | 73.02 | 73.04 | 00:00:00 | | 2012-06-26 | 921,200 | 73.37 | 73.37 | 72.67 | 72.77 | 00:00:00 | | 2012-06-27 | 781,400 | 73.19 | 73.81 | 73.03 | 73.48 | 00:00:00 | | 2012-06-28 | 1,135,400 | 73.17 | 73.32 | 72.40 | 73.14 | 00:00:00 | | 2012-06-29 | 1,006,800 | 73.68 | 74.75 | 73.68 | 74.75 | 00:00:00 | | 2012-07-02 | 689,900 | 74.95 | 75.39 | 74.24 | 75.37 | 00:00:00 | | 2012-07-03 | 698,100 | 75.19 | 76.00 | 75.14 | 75.69 | 00:00:00 | | 2012-07-05 | 1,048,800 | 75.51 | 75.78 | 75.19 | 75.34 | 00:00:00 | | 2012-07-06 | 673,400 | 74.86 | 75.16 | 74.53 | 75.14 | 00:00:00 | | 2012-07-09 | 557,700 | 75.08 | 75.19 | 74.57 | 74.96 | 00:00:00 | | 2012-07-10 | 643,300 | 75.30 | 75.50 | 74.65 | 74.81 | 00:00:00 | | 2012-07-11 | 708,700 | 74.80 | 75.33 | 74.61 | 75.01 | 00:00:00 | | 2012-07-12 | 823,900 | 74.23 | 74.89 | 74.17 | 74.35 | 00:00:00 | | 2012-07-13 | 1,003,700 | 74.48 | 74.78 | 74.30 | 74.42 | 00:00:00 | | 2012-07-16 | 486,600 | 74.29 | 74.73 | 74.29 | 74.49 | 00:00:00 | | 2012-07-17 | 695,600 | 74.73 | 75.32 | 74.00 | 75.21 | 00:00:00 | | 2012-07-18 | 787,400 | 74.97 | 75.76 | 74.56 | 75.42 | 00:00:00 | | 2012-07-19 | 759,900 | 75.50 | 76.12 | 75.37 | 75.95 | 00:00:00 | | 2012-07-20 | 1,588,700 | 75.56 | 75.85 | 74.79 | 74.79 | 00:00:00 | | 2012-07-23 | 663,300 | 74.21 | 74.42 | 73.66 | 74.03 | 00:00:00 | | 2012-07-24 | 1,021,000 | 73.95 | 74.02 | 72.68 | 73.17 | 00:00:00 | | 2012-07-25 | 756,600 | 73.49 | 74.25 | 73.23 | 73.72 | 00:00:00 | | 2012-07-26 | 1,132,200 | 74.16 | 74.63 | 74.06 | 74.49 | 00:00:00 | | 2012-07-27 | 1,025,800 | 74.92 | 76.10 | 74.78 | 75.94 | 00:00:00 | | 2012-07-30 | 1,730,600 | 75.80 | 76.21 | 75.27 | 76.21 | 00:00:00 | | 2012-07-31 | 968,700 | 76.06 | 76.44 | 75.70 | 75.71 | 00:00:00 | | 2012-08-01 | 1,386,800 | 74.45 | 75.35 | 74.42 | 75.13 | 00:00:00 | | 2012-08-02 | 1,744,300 | 76.45 | 77.00 | 74.10 | 74.42 | 00:00:00 | | 2012-08-03 | 1,307,400 | 74.57 | 75.36 | 74.20 | 74.35 | 00:00:00 | | 2012-08-06 | 1,006,000 | 74.50 | 75.43 | 74.40 | 74.77 | 00:00:00 | | 2012-08-07 | 1,141,700 | 74.85 | 75.97 | 74.85 | 75.47 | 00:00:00 | | 2012-08-08 | 1,186,300 | 75.36 | 76.00 | 75.10 | 75.55 | 00:00:00 | | 2012-08-09 | 1,071,600 | 75.59 | 75.89 | 75.26 | 75.50 | 00:00:00 | | 2012-08-10 | 920,900 | 75.42 | 75.96 | 75.01 | 75.89 | 00:00:00 | | 2012-08-13 | 739,600 | 75.80 | 76.23 | 75.58 | 76.21 | 00:00:00 | | 2012-08-14 | 610,800 | 76.40 | 76.40 | 75.79 | 76.06 | 00:00:00 | | 2012-08-15 | 588,200 | 75.92 | 76.36 | 75.83 | 76.17 | 00:00:00 | | 2012-08-16 | 1,010,400 | 75.96 | 76.37 | 75.82 | 75.89 | 00:00:00 | | 2012-08-17 | 1,193,200 | 76.05 | 76.69 | 75.75 | 76.55 | 00:00:00 | | 2012-08-20 | 1,223,200 | 76.46 | 76.89 | 76.25 | 76.58 | 00:00:00 | | 2012-08-21 | 1,517,600 | 76.61 | 77.25 | 76.12 | 76.16 | 00:00:00 | | 2012-08-22 | 815,500 | 76.05 | 76.23 | 75.75 | 75.99 | 00:00:00 | | 2012-08-23 | 1,057,900 | 75.98 | 76.01 | 75.14 | 75.27 | 00:00:00 | | 2012-08-24 | 739,200 | 75.23 | 76.06 | 75.23 | 75.93 | 00:00:00 | | 2012-08-27 | 818,600 | 75.64 | 76.23 | 75.55 | 75.81 | 00:00:00 | | 2012-08-28 | 859,300 | 75.54 | 76.12 | 75.52 | 75.65 | 00:00:00 | | 2012-08-29 | 1,136,700 | 75.65 | 76.06 | 75.49 | 75.52 | 00:00:00 | | 2012-08-30 | 1,094,300 | 75.35 | 76.03 | 75.30 | 75.81 | 00:00:00 | | 2012-08-31 | 1,459,200 | 76.00 | 76.30 | 75.62 | 75.98 | 00:00:00 | | 2012-09-04 | 1,269,900 | 76.08 | 76.88 | 75.85 | 76.58 | 00:00:00 | | 2012-09-05 | 1,266,500 | 76.16 | 76.79 | 75.81 | 76.49 | 00:00:00 | | 2012-09-06 | 1,044,200 | 76.82 | 77.24 | 76.75 | 77.20 | 00:00:00 | | 2012-09-07 | 951,100 | 77.24 | 77.89 | 77.13 | 77.88 | 00:00:00 | | 2012-09-10 | 1,071,400 | 77.88 | 78.00 | 77.36 | 77.66 | 00:00:00 | | 2012-09-11 | 1,201,300 | 77.75 | 78.64 | 77.62 | 78.25 | 00:00:00 | | 2012-09-12 | 1,540,700 | 78.30 | 78.42 | 77.95 | 78.01 | 00:00:00 | | 2012-09-13 | 991,300 | 78.04 | 78.88 | 77.81 | 78.62 | 00:00:00 | | 2012-09-14 | 1,312,700 | 78.55 | 79.34 | 78.10 | 79.16 | 00:00:00 | | 2012-09-17 | 891,300 | 79.02 | 79.49 | 78.87 | 79.41 | 00:00:00 | | 2012-09-18 | 805,600 | 79.44 | 79.58 | 79.18 | 79.49 | 00:00:00 | | 2012-09-19 | 849,000 | 79.49 | 79.68 | 79.00 | 79.19 | 00:00:00 | | 2012-09-20 | 1,073,700 | 78.98 | 79.32 | 78.67 | 79.22 | 00:00:00 | | 2012-09-21 | 890,100 | 79.53 | 79.64 | 79.16 | 79.32 | 00:00:00 | | 2012-09-24 | 1,166,700 | 78.57 | 79.19 | 78.53 | 79.11 | 00:00:00 | | 2012-09-25 | 1,255,800 | 79.41 | 79.68 | 78.70 | 79.00 | 00:00:00 | | 2012-09-26 | 710,500 | 78.92 | 79.00 | 78.31 | 78.34 | 00:00:00 | | 2012-09-27 | 718,900 | 78.93 | 79.07 | 78.28 | 78.74 | 00:00:00 | | 2012-09-28 | 993,000 | 78.61 | 78.85 | 78.11 | 78.56 | 00:00:00 | | 2012-10-01 | 967,000 | 78.65 | 79.48 | 78.60 | 78.95 | 00:00:00 | | 2012-10-02 | 606,900 | 79.03 | 79.27 | 78.84 | 79.20 | 00:00:00 | | 2012-10-03 | 796,500 | 78.98 | 79.19 | 78.47 | 78.77 | 00:00:00 | | 2012-10-04 | 712,500 | 78.99 | 79.27 | 78.70 | 79.20 | 00:00:00 | | 2012-10-05 | 721,900 | 79.44 | 79.65 | 79.16 | 79.45 | 00:00:00 | | 2012-10-08 | 460,000 | 79.45 | 79.66 | 79.16 | 79.46 | 00:00:00 | | 2012-10-09 | 1,192,700 | 79.13 | 79.13 | 77.15 | 77.23 | 00:00:00 | | 2012-10-10 | 1,303,700 | 76.88 | 77.00 | 76.24 | 76.40 | 00:00:00 | | 2012-10-11 | 890,300 | 77.00 | 77.55 | 76.81 | 77.03 | 00:00:00 | | 2012-10-12 | 943,800 | 77.09 | 77.48 | 76.49 | 76.62 | 00:00:00 | | 2012-10-15 | 801,300 | 77.33 | 77.33 | 76.26 | 76.51 | 00:00:00 | | 2012-10-16 | 826,400 | 76.78 | 77.49 | 76.78 | 77.26 | 00:00:00 | | 2012-10-17 | 830,300 | 77.10 | 77.30 | 76.45 | 77.08 | 00:00:00 | | 2012-10-18 | 665,500 | 77.03 | 77.11 | 76.33 | 76.89 | 00:00:00 | | 2012-10-19 | 787,600 | 76.40 | 76.50 | 75.51 | 75.65 | 00:00:00 | | 2012-10-22 | 602,000 | 75.39 | 75.98 | 75.32 | 75.90 | 00:00:00 | | 2012-10-23 | 761,900 | 75.27 | 75.93 | 74.85 | 75.40 | 00:00:00 | | 2012-10-24 | 717,200 | 75.53 | 75.89 | 75.20 | 75.26 | 00:00:00 | | 2012-10-25 | 943,000 | 75.49 | 75.85 | 74.99 | 75.29 | 00:00:00 | | 2012-10-26 | 725,500 | 75.34 | 75.73 | 74.97 | 75.34 | 00:00:00 | | 2012-10-31 | 941,200 | 75.15 | 75.86 | 74.85 | 75.68 | 00:00:00 | | 2012-11-01 | 725,400 | 75.49 | 76.56 | 75.03 | 76.28 | 00:00:00 | | 2012-11-02 | 813,200 | 76.73 | 76.83 | 75.58 | 75.67 | 00:00:00 | | 2012-11-05 | 775,600 | 75.44 | 76.79 | 75.40 | 76.59 | 00:00:00 | | 2012-11-06 | 1,720,600 | 76.86 | 78.51 | 76.75 | 78.47 | 00:00:00 | | 2012-11-07 | 1,607,600 | 75.75 | 77.21 | 74.70 | 75.53 | 00:00:00 | | 2012-11-08 | 1,732,800 | 75.52 | 75.54 | 74.81 | 75.08 | 00:00:00 | | 2012-11-09 | 741,000 | 75.00 | 75.99 | 74.92 | 75.23 | 00:00:00 | | 2012-11-12 | 1,116,400 | 75.53 | 75.53 | 74.26 | 74.63 | 00:00:00 | | 2012-11-13 | 847,300 | 74.41 | 75.60 | 74.41 | 74.88 | 00:00:00 | | 2012-11-14 | 958,800 | 75.19 | 75.36 | 74.18 | 74.63 | 00:00:00 | | 2012-11-15 | 1,180,100 | 74.73 | 75.55 | 74.65 | 75.45 | 00:00:00 | | 2012-11-16 | 1,321,200 | 75.51 | 76.28 | 75.34 | 75.59 | 00:00:00 | | 2012-11-19 | 1,270,500 | 76.17 | 76.67 | 75.61 | 75.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
