TR4DER - Becton [BDX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	1,270,500	76.17	76.67	75.61	75.79	00:00:00
2012-11-20	969,800	75.82	76.28	75.39	76.18	00:00:00
2012-11-21	1,215,000	76.27	77.03	76.06	76.82	00:00:00
2012-11-23	464,500	77.00	77.73	76.75	77.73	00:00:00
2012-11-26	1,460,400	77.33	77.96	77.04	77.76	00:00:00
2012-11-27	1,162,800	77.36	77.89	76.98	77.15	00:00:00
2012-11-28	1,131,200	77.02	77.73	76.34	77.61	00:00:00
2012-11-29	1,109,400	77.84	78.22	76.85	76.97	00:00:00
2012-11-30	1,668,400	77.10	77.15	76.31	76.67	00:00:00
2012-12-03	902,100	76.72	76.72	76.03	76.24	00:00:00
2012-12-04	871,800	76.33	77.12	76.22	76.97	00:00:00
2012-12-05	1,136,300	76.98	77.78	76.74	77.39	00:00:00
2012-12-06	864,600	76.90	77.22	76.32	77.10	00:00:00
2012-12-07	775,100	77.32	77.70	76.84	77.63	00:00:00
2012-12-10	1,107,900	77.40	77.82	77.13	77.48	00:00:00
2012-12-11	1,363,000	77.65	78.47	77.50	78.22	00:00:00
2012-12-12	1,330,400	78.43	79.10	78.25	78.61	00:00:00
2012-12-13	1,099,400	78.46	79.09	78.31	78.47	00:00:00
2012-12-14	1,211,900	78.15	78.64	77.60	77.72	00:00:00
2012-12-17	926,200	77.82	78.74	77.69	78.73	00:00:00
2012-12-18	1,163,100	78.86	78.92	78.38	78.84	00:00:00
2012-12-19	902,000	78.93	79.34	78.52	78.53	00:00:00
2012-12-20	1,031,700	78.65	79.17	78.57	79.13	00:00:00
2012-12-21	1,621,500	78.78	79.05	78.32	78.86	00:00:00
2012-12-24	240,500	78.64	79.01	78.26	78.56	00:00:00
2012-12-26	539,600	78.63	78.75	77.57	78.02	00:00:00
2012-12-27	520,400	78.07	78.48	77.54	78.28	00:00:00
2012-12-28	566,800	77.99	78.03	77.25	77.34	00:00:00
2012-12-31	758,900	77.41	78.23	76.76	78.19	00:00:00
2013-01-02	1,011,300	79.26	79.45	78.73	79.45	00:00:00
2013-01-03	1,174,200	79.90	80.75	79.66	80.39	00:00:00
2013-01-04	884,400	80.59	80.60	80.17	80.35	00:00:00
2013-01-07	813,100	80.16	80.99	80.15	80.62	00:00:00
2013-01-08	1,173,200	80.65	81.35	79.87	81.34	00:00:00
2013-01-09	825,200	81.50	81.94	81.09	81.55	00:00:00
2013-01-10	747,600	81.84	81.88	81.08	81.68	00:00:00
2013-01-11	862,600	81.95	81.95	81.24	81.76	00:00:00
2013-01-14	1,248,700	81.84	82.31	81.68	82.30	00:00:00
2013-01-15	1,159,100	81.94	82.82	81.24	82.70	00:00:00
2013-01-16	1,116,900	82.67	83.11	82.44	83.00	00:00:00
2013-01-17	1,234,900	83.22	83.30	82.84	82.86	00:00:00
2013-01-18	1,153,000	83.43	83.96	82.87	83.94	00:00:00
2013-01-22	1,426,100	83.56	83.87	82.72	83.74	00:00:00
2013-01-23	792,800	83.50	83.75	83.24	83.68	00:00:00
2013-01-24	769,000	83.84	84.38	83.31	83.82	00:00:00
2013-01-29	613,400	84.00	84.52	83.73	84.28	00:00:00
2013-02-07	1,848,000	87.90	88.00	87.06	87.90	00:00:00
2013-02-08	1,429,900	87.96	88.67	87.80	88.25	00:00:00
2013-02-19	1,188,300	88.46	88.76	88.13	88.57	00:00:00
2013-02-20	1,416,500	88.37	88.56	87.31	87.42	00:00:00
2013-02-21	1,324,700	87.40	87.62	86.41	86.83	00:00:00
2013-02-22	1,141,600	86.98	88.12	86.65	87.91	00:00:00
2013-02-28	1,284,800	88.25	88.58	87.89	88.06	00:00:00
2013-03-15	2,201,700	92.49	92.60	91.71	92.30	00:00:00
2013-03-25	805,500	93.04	93.22	91.89	92.43	00:00:00
2013-04-02	1,551,300	96.13	96.93	95.94	96.58	00:00:00
2013-04-03	1,757,100	96.82	97.14	95.97	96.41	00:00:00
2013-04-04	1,402,000	96.55	96.99	96.41	96.56	00:00:00
2013-04-05	1,091,100	95.60	96.54	95.19	96.11	00:00:00
2013-04-08	1,009,500	95.93	95.99	95.26	95.46	00:00:00
2013-04-15	898,800	96.12	96.38	94.84	94.84	00:00:00
2013-04-17	1,032,800	94.97	95.05	93.53	94.55	00:00:00
2013-04-18	1,266,800	94.68	94.68	93.06	93.65	00:00:00
2013-04-30	1,470,300	94.59	94.62	93.87	94.30	00:00:00
2013-05-01	1,144,500	94.31	94.93	93.31	93.58	00:00:00
2013-05-06	778,400	97.17	97.62	96.83	96.91	00:00:00
2013-05-07	756,100	97.19	97.58	97.10	97.47	00:00:00
2013-05-08	844,200	97.30	97.64	96.97	97.58	00:00:00
2013-05-15	1,128,200	101.50	101.84	101.05	101.34	00:00:00
2013-05-16	690,300	100.98	101.21	100.39	100.50	00:00:00
2013-05-17	926,900	100.78	101.91	100.69	101.78	00:00:00
2013-05-20	798,800	101.61	102.02	100.96	101.12	00:00:00
2013-06-03	923,900	98.96	99.23	98.25	99.20	00:00:00
2013-06-13	827,500	97.26	98.83	96.82	98.60	00:00:00
2013-06-14	677,200	98.42	99.22	98.34	98.64	00:00:00
2013-06-17	943,400	99.58	100.66	99.10	100.17	00:00:00
2013-07-01	1,216,600	99.43	99.83	98.80	99.25	00:00:00
2013-07-11	759,300	100.13	100.22	99.20	100.01	00:00:00
2013-07-12	1,106,900	100.32	102.06	100.06	102.01	00:00:00
2013-07-15	401,300	101.90	102.32	101.53	102.17	00:00:00
2013-07-16	585,200	102.11	102.61	101.72	101.90	00:00:00
2013-07-17	499,900	102.14	102.64	101.85	101.96	00:00:00
2013-07-18	683,200	101.99	103.16	101.90	102.98	00:00:00
2013-08-06	2,286,600	101.19	101.19	100.00	100.17	00:00:00
2013-08-07	911,200	100.10	100.15	99.54	100.00	00:00:00
2013-08-08	1,196,600	100.54	100.63	99.84	100.31	00:00:00
2013-08-09	856,200	100.10	100.57	99.75	99.94	00:00:00
2013-08-12	695,400	99.79	100.07	99.34	100.00	00:00:00
2013-08-20	711,200	97.72	98.37	97.41	98.18	00:00:00
2013-08-21	769,900	97.86	98.79	97.78	98.23	00:00:00
2013-08-22	463,600	98.20	99.15	97.90	98.85	00:00:00
2013-08-23	549,900	98.96	99.04	98.54	99.02	00:00:00
2013-09-04	636,300	97.29	98.89	97.15	98.72	00:00:00
2013-09-05	529,400	98.56	98.92	97.97	98.82	00:00:00
2013-09-06	792,300	98.88	100.06	97.94	99.38	00:00:00
2013-09-09	694,400	99.20	100.14	98.90	99.72	00:00:00
2013-09-17	484,500	100.73	101.22	100.57	100.80	00:00:00
2013-09-18	1,050,400	101.65	102.89	101.65	102.32	00:00:00
2013-10-01	528,300	100.11	101.05	99.93	100.92	00:00:00
2013-10-02	679,900	100.56	100.72	99.20	100.65	00:00:00
2013-10-07	380,100	99.73	100.07	99.43	99.43	00:00:00
2013-10-08	635,400	99.48	99.70	98.30	98.33	00:00:00
2013-10-09	641,300	98.46	99.43	98.44	99.10	00:00:00
2013-10-11	693,600	101.31	102.85	101.12	102.81	00:00:00
2013-10-14	491,200	102.17	102.99	101.59	102.76	00:00:00
2013-10-17	465,400	102.60	104.22	102.34	104.09	00:00:00
2013-10-18	736,700	104.33	105.02	103.81	104.81	00:00:00
2013-10-28	563,000	105.24	106.57	105.14	106.35	00:00:00
2013-10-29	399,500	106.57	106.99	105.95	106.50	00:00:00
2013-11-04	732,600	105.64	106.77	105.22	106.56	00:00:00
2013-11-07	919,900	107.16	107.60	106.18	106.30	00:00:00
2013-11-08	812,400	105.96	107.73	105.92	107.71	00:00:00
2013-11-11	811,100	107.51	108.25	107.17	108.00	00:00:00
2013-11-12	819,800	108.18	109.03	107.70	108.92	00:00:00
2013-11-13	1,279,000	108.07	108.35	107.17	108.03	00:00:00
2013-11-14	973,200	108.45	109.46	108.15	108.66	00:00:00
2013-11-15	789,100	108.67	109.33	108.67	109.12	00:00:00
2013-11-21	499,900	108.89	109.81	108.80	109.16	00:00:00
2013-11-22	533,700	109.14	109.45	108.74	109.11	00:00:00
2013-11-25	522,800	109.61	110.13	109.17	109.24	00:00:00
2013-12-02	1,167,600	108.76	108.88	107.76	108.12	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>