|
 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 | | 2013-12-02 | 1,167,600 | 108.76 | 108.88 | 107.76 | 108.12 | 00:00:00 | | 2013-12-05 | 833,100 | 107.41 | 107.87 | 106.92 | 107.00 | 00:00:00 | | 2013-12-06 | 720,000 | 107.17 | 108.39 | 107.01 | 108.35 | 00:00:00 | | 2013-12-10 | 744,600 | 108.49 | 108.77 | 107.24 | 107.32 | 00:00:00 | | 2013-12-11 | 751,900 | 107.55 | 107.68 | 105.56 | 105.64 | 00:00:00 | | 2013-12-12 | 620,300 | 105.40 | 105.70 | 104.94 | 105.00 | 00:00:00 | | 2013-12-13 | 651,400 | 105.06 | 105.84 | 105.06 | 105.45 | 00:00:00 | | 2013-12-17 | 846,100 | 106.21 | 106.75 | 105.25 | 105.75 | 00:00:00 | | 2013-12-23 | 469,300 | 109.25 | 109.59 | 108.98 | 109.43 | 00:00:00 | | 2013-12-24 | 358,900 | 109.26 | 109.95 | 109.10 | 109.68 | 00:00:00 | | 2014-01-02 | 665,000 | 110.41 | 110.41 | 108.79 | 109.14 | 00:00:00 | | 2014-01-03 | 419,900 | 109.33 | 110.14 | 109.25 | 109.37 | 00:00:00 | | 2014-01-06 | 510,700 | 109.95 | 110.45 | 109.08 | 109.45 | 00:00:00 | | 2014-01-07 | 1,214,200 | 110.28 | 111.45 | 110.28 | 111.03 | 00:00:00 | | 2014-01-08 | 1,162,100 | 110.52 | 111.47 | 109.98 | 111.08 | 00:00:00 | | 2014-01-09 | 650,100 | 111.45 | 112.40 | 111.11 | 112.15 | 00:00:00 | | 2014-01-10 | 932,500 | 112.15 | 112.71 | 111.38 | 112.54 | 00:00:00 | | 2014-01-13 | 650,600 | 112.03 | 112.54 | 110.78 | 111.06 | 00:00:00 | | 2014-01-16 | 665,100 | 111.69 | 112.39 | 111.54 | 111.99 | 00:00:00 | | 2014-01-17 | 960,500 | 111.42 | 112.05 | 111.13 | 111.31 | 00:00:00 | | 2014-01-21 | 813,200 | 112.19 | 112.52 | 111.09 | 111.45 | 00:00:00 | | 2014-01-22 | 611,500 | 111.88 | 112.11 | 111.08 | 111.56 | 00:00:00 | | 2014-01-23 | 771,700 | 111.39 | 111.39 | 109.94 | 110.40 | 00:00:00 | | 2014-01-24 | 1,070,300 | 108.85 | 110.02 | 107.74 | 107.75 | 00:00:00 | | 2014-01-27 | 989,800 | 108.25 | 108.34 | 106.65 | 106.90 | 00:00:00 | | 2014-02-03 | 1,911,500 | 108.32 | 108.46 | 105.21 | 105.40 | 00:00:00 | | 2014-02-04 | 1,426,400 | 107.29 | 108.35 | 105.57 | 106.01 | 00:00:00 | | 2014-02-05 | 1,416,900 | 106.25 | 107.57 | 105.89 | 107.25 | 00:00:00 | | 2014-02-11 | 1,396,800 | 110.51 | 113.00 | 110.48 | 112.99 | 00:00:00 | | 2014-02-12 | 1,251,700 | 112.84 | 113.37 | 112.48 | 113.31 | 00:00:00 | | 2014-02-19 | 944,500 | 115.06 | 115.91 | 113.89 | 113.99 | 00:00:00 | | 2014-02-20 | 1,074,400 | 114.29 | 115.83 | 114.00 | 115.52 | 00:00:00 | | 2014-02-25 | 881,400 | 114.98 | 115.63 | 113.99 | 114.53 | 00:00:00 | | 2014-02-26 | 932,100 | 114.46 | 115.62 | 114.20 | 114.89 | 00:00:00 | | 2014-02-27 | 763,800 | 115.00 | 115.33 | 114.50 | 115.10 | 00:00:00 | | 2014-02-28 | 1,022,900 | 115.07 | 116.36 | 114.46 | 115.22 | 00:00:00 | | 2014-03-11 | 909,400 | 115.62 | 115.62 | 115.06 | 115.34 | 00:00:00 | | 2014-03-12 | 678,300 | 114.90 | 115.52 | 114.52 | 115.47 | 00:00:00 | | 2014-03-13 | 1,021,300 | 115.74 | 115.98 | 114.88 | 115.19 | 00:00:00 | | 2014-03-14 | 1,011,100 | 115.00 | 116.13 | 114.84 | 115.35 | 00:00:00 | | 2014-03-27 | 709,200 | 114.78 | 115.39 | 114.03 | 115.14 | 00:00:00 | | 2014-03-28 | 809,600 | 115.69 | 116.71 | 115.22 | 115.54 | 00:00:00 | | 2014-03-31 | 723,800 | 116.11 | 117.26 | 115.65 | 117.08 | 00:00:00 | | 2014-04-03 | 861,400 | 117.54 | 117.67 | 115.99 | 117.41 | 00:00:00 | | 2014-04-04 | 824,600 | 117.87 | 118.77 | 116.30 | 116.34 | 00:00:00 | | 2014-04-07 | 727,000 | 116.32 | 116.86 | 115.13 | 115.44 | 00:00:00 | | 2014-04-17 | 763,800 | 112.65 | 113.63 | 112.43 | 113.16 | 00:00:00 | | 2014-05-01 | 1,077,100 | 112.93 | 113.06 | 111.07 | 111.59 | 00:00:00 | | 2014-05-08 | 1,265,200 | 115.34 | 117.49 | 115.21 | 116.50 | 00:00:00 | | 2014-05-09 | 917,300 | 116.67 | 117.47 | 115.61 | 117.37 | 00:00:00 | | 2014-05-12 | 739,000 | 117.80 | 118.53 | 117.55 | 118.00 | 00:00:00 | | 2014-05-19 | 709,400 | 116.03 | 116.25 | 115.58 | 116.11 | 00:00:00 | | 2014-05-20 | 722,900 | 116.30 | 116.30 | 115.16 | 115.39 | 00:00:00 | | 2014-05-21 | 520,600 | 115.67 | 116.32 | 115.67 | 116.00 | 00:00:00 | | 2014-05-22 | 420,000 | 116.11 | 116.11 | 115.20 | 115.54 | 00:00:00 | | 2014-05-23 | 408,300 | 115.63 | 116.09 | 115.30 | 115.70 | 00:00:00 | | 2014-05-28 | 807,000 | 116.88 | 117.34 | 116.28 | 116.94 | 00:00:00 | | 2014-05-29 | 723,700 | 116.98 | 117.36 | 116.87 | 117.00 | 00:00:00 | | 2014-05-30 | 634,500 | 116.94 | 117.91 | 116.77 | 117.70 | 00:00:00 | | 2014-06-02 | 515,000 | 117.68 | 118.34 | 117.38 | 118.05 | 00:00:00 | | 2014-06-03 | 744,500 | 117.50 | 118.60 | 117.44 | 118.27 | 00:00:00 | | 2014-06-04 | 806,900 | 117.87 | 119.37 | 117.76 | 119.22 | 00:00:00 | | 2014-06-05 | 604,700 | 118.63 | 118.96 | 117.74 | 118.77 | 00:00:00 | | 2014-06-06 | 827,300 | 118.77 | 119.33 | 118.61 | 119.26 | 00:00:00 | | 2014-06-09 | 1,124,400 | 119.26 | 120.66 | 119.03 | 120.33 | 00:00:00 | | 2014-06-10 | 740,600 | 119.85 | 120.08 | 118.75 | 119.45 | 00:00:00 | | 2014-06-11 | 586,000 | 119.18 | 119.51 | 118.81 | 119.06 | 00:00:00 | | 2014-06-19 | 672,400 | 118.52 | 118.82 | 117.71 | 118.30 | 00:00:00 | | 2014-06-20 | 878,600 | 118.97 | 119.01 | 118.42 | 118.46 | 00:00:00 | | 2014-06-23 | 505,000 | 118.70 | 119.00 | 118.11 | 118.49 | 00:00:00 | | 2014-06-24 | 570,400 | 118.20 | 119.15 | 117.82 | 117.90 | 00:00:00 | | 2014-06-25 | 692,500 | 118.05 | 119.36 | 118.05 | 119.24 | 00:00:00 | | 2014-06-26 | 792,100 | 119.28 | 119.79 | 118.36 | 119.67 | 00:00:00 | | 2014-06-27 | 495,300 | 119.24 | 120.04 | 119.22 | 119.60 | 00:00:00 | | 2014-07-01 | 542,600 | 118.80 | 119.98 | 118.60 | 119.78 | 00:00:00 | | 2014-07-02 | 437,900 | 119.78 | 119.95 | 119.09 | 119.87 | 00:00:00 | | 2014-07-08 | 718,300 | 120.23 | 120.23 | 119.09 | 119.78 | 00:00:00 | | 2014-07-09 | 639,000 | 120.41 | 120.41 | 119.02 | 119.47 | 00:00:00 | | 2014-07-28 | 418,300 | 118.55 | 119.03 | 117.68 | 118.82 | 00:00:00 | | 2014-08-05 | 845,200 | 116.75 | 117.37 | 115.59 | 115.83 | 00:00:00 | | 2014-08-06 | 649,000 | 115.43 | 116.51 | 115.13 | 115.82 | 00:00:00 | | 2014-08-07 | 633,400 | 116.49 | 116.49 | 114.36 | 114.78 | 00:00:00 | | 2014-08-08 | 699,800 | 115.13 | 116.40 | 114.40 | 116.35 | 00:00:00 | | 2014-08-12 | 763,500 | 116.44 | 117.53 | 116.37 | 116.77 | 00:00:00 | | 2014-08-13 | 559,400 | 117.44 | 117.74 | 116.96 | 117.74 | 00:00:00 | | 2014-08-18 | 447,700 | 117.82 | 118.20 | 117.65 | 117.90 | 00:00:00 | | 2014-08-26 | 419,600 | 117.43 | 117.85 | 117.22 | 117.73 | 00:00:00 | | 2014-08-27 | 660,000 | 117.62 | 117.77 | 116.65 | 116.84 | 00:00:00 | | 2014-09-02 | 775,000 | 117.30 | 117.54 | 116.62 | 116.85 | 00:00:00 | | 2014-09-05 | 801,500 | 115.98 | 116.23 | 114.84 | 116.22 | 00:00:00 | | 2014-09-08 | 844,000 | 116.40 | 116.60 | 115.02 | 115.14 | 00:00:00 | | 2014-09-10 | 706,600 | 115.88 | 115.98 | 114.90 | 115.03 | 00:00:00 | | 2014-09-11 | 769,600 | 114.62 | 115.24 | 113.87 | 115.19 | 00:00:00 | | 2014-09-12 | 1,027,200 | 115.21 | 115.37 | 113.16 | 113.71 | 00:00:00 | | 2014-09-15 | 663,800 | 113.77 | 114.27 | 113.02 | 114.06 | 00:00:00 | | 2014-09-23 | 714,800 | 112.36 | 112.90 | 112.17 | 112.63 | 00:00:00 | | 2014-10-08 | 2,845,800 | 127.23 | 129.92 | 127.20 | 129.90 | 00:00:00 | | 2014-10-09 | 2,846,500 | 129.46 | 130.21 | 127.59 | 127.94 | 00:00:00 | | 2014-10-13 | 1,763,900 | 127.73 | 128.02 | 125.83 | 125.83 | 00:00:00 | | 2014-10-14 | 1,854,000 | 126.33 | 127.59 | 125.02 | 125.07 | 00:00:00 | | 2014-10-15 | 2,987,800 | 123.45 | 125.10 | 121.11 | 124.53 | 00:00:00 | | 2014-10-16 | 2,742,600 | 122.80 | 123.64 | 120.29 | 120.78 | 00:00:00 | | 2014-10-17 | 1,938,300 | 121.41 | 122.48 | 120.76 | 121.73 | 00:00:00 | | 2014-10-21 | 2,124,700 | 123.48 | 124.18 | 122.56 | 123.31 | 00:00:00 | | 2014-10-22 | 1,931,300 | 123.75 | 124.86 | 123.26 | 123.72 | 00:00:00 | | 2014-10-28 | 939,100 | 126.54 | 126.71 | 125.77 | 126.52 | 00:00:00 | | 2014-10-29 | 776,900 | 126.45 | 127.13 | 126.01 | 126.77 | 00:00:00 | | 2014-10-30 | 1,150,200 | 126.24 | 127.56 | 125.57 | 127.52 | 00:00:00 | | 2014-10-31 | 1,320,900 | 129.34 | 129.34 | 127.87 | 128.70 | 00:00:00 | | 2014-11-07 | 1,293,600 | 128.04 | 128.20 | 125.35 | 125.54 | 00:00:00 | | 2014-11-11 | 740,700 | 128.30 | 128.93 | 127.74 | 128.76 | 00:00:00 | | 2014-11-12 | 1,001,000 | 128.22 | 129.43 | 128.22 | 129.35 | 00:00:00 | | 2014-11-18 | 1,072,300 | 129.54 | 131.15 | 129.25 | 130.94 | 00:00:00 | | 2014-11-21 | 1,280,200 | 131.57 | 131.79 | 129.99 | 130.38 | 00:00:00 | | 2014-11-24 | 697,500 | 130.83 | 131.14 | 129.96 | 131.11 | 00:00:00 | | 2014-12-01 | 1,311,900 | 140.03 | 141.56 | 138.81 | 141.15 | 00:00:00 | | 2014-12-04 | 1,193,800 | 140.54 | 142.56 | 139.88 | 140.68 | 00:00:00 | | 2014-12-05 | 852,800 | 140.61 | 140.74 | 138.71 | 139.15 | 00:00:00 | | 2014-12-08 | 1,245,200 | 138.86 | 140.81 | 138.56 | 139.78 | 00:00:00 | | 2014-12-09 | 1,189,400 | 138.41 | 139.54 | 137.45 | 139.45 | 00:00:00 | | 2014-12-10 | 985,300 | 139.13 | 139.32 | 136.52 | 136.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
