|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 497,700 | 33.06 | 33.44 | 32.88 | 33.19 | 00:00:00 | | 2000-12-14 | 851,300 | 32.75 | 32.88 | 31.75 | 31.88 | 00:00:00 | | 2000-12-15 | 1,646,200 | 31.62 | 31.69 | 30.62 | 31.06 | 00:00:00 | | 2000-12-18 | 700,800 | 31.88 | 32.94 | 31.38 | 32.50 | 00:00:00 | | 2000-12-19 | 559,600 | 32.50 | 33.12 | 32.00 | 32.25 | 00:00:00 | | 2000-12-20 | 668,500 | 32.12 | 32.88 | 31.50 | 31.94 | 00:00:00 | | 2000-12-21 | 648,500 | 32.00 | 32.56 | 31.44 | 32.31 | 00:00:00 | | 2000-12-22 | 421,100 | 32.31 | 32.62 | 31.56 | 32.19 | 00:00:00 | | 2000-12-26 | 577,700 | 32.12 | 33.44 | 31.94 | 33.31 | 00:00:00 | | 2000-12-27 | 664,800 | 33.31 | 33.88 | 33.25 | 33.75 | 00:00:00 | | 2000-12-28 | 1,118,500 | 33.75 | 35.31 | 33.56 | 35.12 | 00:00:00 | | 2000-12-29 | 764,400 | 35.00 | 35.06 | 34.31 | 34.62 | 00:00:00 | | 2001-01-02 | 1,149,100 | 34.38 | 35.19 | 33.94 | 34.19 | 00:00:00 | | 2001-01-03 | 1,018,200 | 34.44 | 34.50 | 32.94 | 33.06 | 00:00:00 | | 2001-01-04 | 951,300 | 33.12 | 33.38 | 31.38 | 31.88 | 00:00:00 | | 2001-01-05 | 768,200 | 31.62 | 31.81 | 30.94 | 31.31 | 00:00:00 | | 2001-01-08 | 566,300 | 31.25 | 31.62 | 31.00 | 31.56 | 00:00:00 | | 2001-01-09 | 573,900 | 31.56 | 32.81 | 31.38 | 32.62 | 00:00:00 | | 2001-01-10 | 528,400 | 32.62 | 32.62 | 31.69 | 31.94 | 00:00:00 | | 2001-01-11 | 875,900 | 32.19 | 33.44 | 32.00 | 33.12 | 00:00:00 | | 2001-01-12 | 402,500 | 33.00 | 33.06 | 31.94 | 32.50 | 00:00:00 | | 2001-01-16 | 528,800 | 32.50 | 33.62 | 32.44 | 33.00 | 00:00:00 | | 2001-01-17 | 509,200 | 33.12 | 33.31 | 32.31 | 32.50 | 00:00:00 | | 2001-01-18 | 1,057,900 | 32.38 | 34.19 | 31.56 | 33.75 | 00:00:00 | | 2001-01-19 | 958,000 | 33.50 | 33.56 | 31.81 | 32.38 | 00:00:00 | | 2001-01-22 | 1,276,000 | 32.38 | 34.94 | 32.38 | 34.81 | 00:00:00 | | 2001-01-23 | 629,700 | 34.06 | 34.50 | 34.06 | 34.19 | 00:00:00 | | 2001-01-24 | 1,134,600 | 34.38 | 35.12 | 33.75 | 34.88 | 00:00:00 | | 2001-01-25 | 1,503,000 | 34.50 | 35.38 | 34.25 | 35.25 | 00:00:00 | | 2001-01-26 | 865,100 | 35.00 | 35.06 | 34.56 | 35.00 | 00:00:00 | | 2001-01-29 | 931,900 | 35.40 | 35.75 | 34.75 | 35.06 | 00:00:00 | | 2001-01-30 | 941,900 | 35.00 | 35.04 | 34.40 | 34.84 | 00:00:00 | | 2001-01-31 | 615,100 | 34.80 | 34.80 | 33.86 | 34.38 | 00:00:00 | | 2001-02-01 | 855,000 | 34.63 | 35.04 | 34.15 | 34.84 | 00:00:00 | | 2001-02-02 | 2,559,500 | 35.30 | 36.28 | 35.30 | 36.25 | 00:00:00 | | 2001-02-05 | 1,822,300 | 36.81 | 36.98 | 35.63 | 35.96 | 00:00:00 | | 2001-02-06 | 2,265,500 | 36.45 | 37.04 | 35.90 | 36.60 | 00:00:00 | | 2001-02-07 | 1,033,800 | 36.35 | 36.47 | 35.71 | 36.06 | 00:00:00 | | 2001-02-08 | 837,600 | 36.10 | 36.99 | 36.07 | 36.98 | 00:00:00 | | 2001-02-09 | 1,050,400 | 36.87 | 37.18 | 36.50 | 37.03 | 00:00:00 | | 2001-02-12 | 1,456,700 | 37.03 | 37.90 | 36.80 | 37.67 | 00:00:00 | | 2001-02-13 | 2,172,800 | 38.00 | 39.25 | 37.66 | 39.00 | 00:00:00 | | 2001-02-14 | 1,505,500 | 38.65 | 38.66 | 36.90 | 37.38 | 00:00:00 | | 2001-02-15 | 797,300 | 37.08 | 37.32 | 36.10 | 36.50 | 00:00:00 | | 2001-02-16 | 631,700 | 36.65 | 37.00 | 36.25 | 36.76 | 00:00:00 | | 2001-02-20 | 870,100 | 36.40 | 37.33 | 36.11 | 37.10 | 00:00:00 | | 2001-02-21 | 944,600 | 37.17 | 37.84 | 37.01 | 37.20 | 00:00:00 | | 2001-02-22 | 606,500 | 37.03 | 37.50 | 36.00 | 36.39 | 00:00:00 | | 2001-02-23 | 1,452,700 | 36.00 | 36.25 | 34.93 | 35.20 | 00:00:00 | | 2001-02-26 | 1,260,300 | 35.03 | 36.85 | 35.03 | 36.56 | 00:00:00 | | 2001-02-27 | 644,500 | 36.56 | 36.61 | 35.69 | 35.89 | 00:00:00 | | 2001-02-28 | 674,400 | 35.25 | 36.10 | 35.25 | 35.98 | 00:00:00 | | 2001-03-01 | 659,500 | 36.23 | 36.35 | 35.26 | 36.06 | 00:00:00 | | 2001-03-02 | 704,200 | 35.85 | 35.99 | 34.81 | 35.85 | 00:00:00 | | 2001-03-05 | 722,800 | 35.83 | 35.86 | 35.00 | 35.47 | 00:00:00 | | 2001-03-06 | 735,300 | 35.72 | 35.80 | 34.78 | 34.87 | 00:00:00 | | 2001-03-07 | 1,343,100 | 35.02 | 35.53 | 34.92 | 35.04 | 00:00:00 | | 2001-03-08 | 859,700 | 35.29 | 35.87 | 35.07 | 35.65 | 00:00:00 | | 2001-03-09 | 861,000 | 35.50 | 36.10 | 35.31 | 36.00 | 00:00:00 | | 2001-03-12 | 1,285,800 | 35.90 | 36.21 | 35.01 | 35.51 | 00:00:00 | | 2001-03-13 | 908,100 | 35.50 | 35.50 | 34.77 | 34.98 | 00:00:00 | | 2001-03-14 | 640,800 | 34.73 | 34.97 | 33.88 | 34.12 | 00:00:00 | | 2001-03-15 | 758,600 | 34.37 | 34.42 | 33.75 | 33.90 | 00:00:00 | | 2001-03-16 | 1,648,800 | 33.20 | 33.84 | 32.35 | 32.45 | 00:00:00 | | 2001-03-19 | 1,259,800 | 32.96 | 34.60 | 32.77 | 34.51 | 00:00:00 | | 2001-03-20 | 1,155,500 | 34.30 | 34.65 | 33.60 | 33.60 | 00:00:00 | | 2001-03-21 | 1,287,100 | 33.76 | 34.29 | 33.12 | 33.86 | 00:00:00 | | 2001-03-22 | 1,455,100 | 33.20 | 33.27 | 31.10 | 32.00 | 00:00:00 | | 2001-03-23 | 1,406,700 | 32.14 | 33.04 | 31.92 | 33.01 | 00:00:00 | | 2001-03-26 | 1,066,500 | 33.00 | 33.85 | 32.90 | 32.90 | 00:00:00 | | 2001-03-27 | 740,900 | 33.00 | 33.18 | 32.77 | 33.00 | 00:00:00 | | 2001-03-28 | 1,202,000 | 32.80 | 33.43 | 32.71 | 33.15 | 00:00:00 | | 2001-03-29 | 984,500 | 33.40 | 34.82 | 33.15 | 34.37 | 00:00:00 | | 2001-03-30 | 1,585,800 | 34.60 | 35.93 | 34.55 | 35.32 | 00:00:00 | | 2001-04-02 | 925,900 | 35.90 | 36.45 | 34.90 | 35.15 | 00:00:00 | | 2001-04-03 | 761,300 | 34.95 | 35.20 | 33.70 | 33.88 | 00:00:00 | | 2001-04-04 | 663,500 | 33.88 | 34.23 | 33.52 | 33.84 | 00:00:00 | | 2001-04-05 | 829,400 | 34.00 | 34.99 | 33.80 | 34.98 | 00:00:00 | | 2001-04-06 | 576,500 | 34.98 | 34.98 | 34.03 | 34.53 | 00:00:00 | | 2001-04-09 | 521,700 | 34.75 | 35.45 | 34.47 | 34.74 | 00:00:00 | | 2001-04-10 | 749,900 | 34.95 | 35.25 | 34.35 | 34.94 | 00:00:00 | | 2001-04-11 | 598,700 | 34.70 | 34.70 | 33.75 | 33.89 | 00:00:00 | | 2001-04-12 | 590,500 | 33.90 | 34.46 | 33.87 | 34.46 | 00:00:00 | | 2001-04-16 | 405,200 | 34.65 | 34.93 | 33.95 | 34.34 | 00:00:00 | | 2001-04-17 | 653,700 | 34.48 | 35.88 | 34.35 | 35.02 | 00:00:00 | | 2001-04-18 | 1,165,300 | 35.32 | 35.35 | 34.45 | 34.67 | 00:00:00 | | 2001-04-19 | 1,434,100 | 34.50 | 34.88 | 33.30 | 33.85 | 00:00:00 | | 2001-04-20 | 1,682,200 | 33.70 | 33.90 | 32.00 | 32.80 | 00:00:00 | | 2001-04-23 | 1,008,500 | 32.50 | 33.08 | 32.00 | 32.33 | 00:00:00 | | 2001-04-24 | 1,593,700 | 32.35 | 32.60 | 31.15 | 31.20 | 00:00:00 | | 2001-04-25 | 2,015,800 | 31.45 | 31.85 | 31.30 | 31.58 | 00:00:00 | | 2001-04-26 | 1,073,000 | 31.75 | 32.04 | 31.31 | 31.61 | 00:00:00 | | 2001-04-27 | 1,349,500 | 31.70 | 32.64 | 31.65 | 32.55 | 00:00:00 | | 2001-04-30 | 899,700 | 32.51 | 32.95 | 32.02 | 32.26 | 00:00:00 | | 2001-05-01 | 1,232,700 | 32.60 | 33.25 | 32.60 | 32.75 | 00:00:00 | | 2001-05-02 | 1,770,000 | 32.65 | 32.65 | 31.70 | 32.19 | 00:00:00 | | 2001-05-03 | 1,132,200 | 32.15 | 32.42 | 31.00 | 31.41 | 00:00:00 | | 2001-05-04 | 1,080,900 | 31.41 | 31.59 | 31.00 | 31.50 | 00:00:00 | | 2001-05-07 | 716,400 | 31.43 | 32.21 | 31.20 | 31.85 | 00:00:00 | | 2001-05-08 | 1,038,200 | 31.93 | 32.14 | 31.08 | 31.49 | 00:00:00 | | 2001-05-09 | 1,255,500 | 31.61 | 32.19 | 31.41 | 31.94 | 00:00:00 | | 2001-05-10 | 1,362,000 | 32.10 | 32.40 | 30.56 | 30.60 | 00:00:00 | | 2001-05-11 | 1,653,800 | 30.60 | 30.76 | 29.96 | 30.14 | 00:00:00 | | 2001-05-14 | 2,016,400 | 30.21 | 31.33 | 30.21 | 30.78 | 00:00:00 | | 2001-05-15 | 1,344,600 | 30.55 | 31.16 | 30.53 | 30.82 | 00:00:00 | | 2001-05-16 | 1,892,500 | 30.81 | 31.46 | 30.51 | 31.08 | 00:00:00 | | 2001-05-17 | 1,240,800 | 31.33 | 31.44 | 30.79 | 31.00 | 00:00:00 | | 2001-05-18 | 1,105,000 | 30.90 | 30.95 | 30.48 | 30.84 | 00:00:00 | | 2001-05-21 | 1,855,400 | 31.09 | 31.78 | 30.94 | 31.76 | 00:00:00 | | 2001-05-22 | 1,796,600 | 32.00 | 32.32 | 31.92 | 32.26 | 00:00:00 | | 2001-05-23 | 1,281,400 | 32.26 | 32.59 | 31.64 | 31.66 | 00:00:00 | | 2001-05-24 | 1,749,800 | 31.66 | 32.92 | 31.66 | 32.52 | 00:00:00 | | 2001-05-25 | 1,267,500 | 32.52 | 33.30 | 32.47 | 33.18 | 00:00:00 | | 2001-05-29 | 644,300 | 32.95 | 33.25 | 32.90 | 33.11 | 00:00:00 | | 2001-05-30 | 1,827,400 | 33.36 | 34.35 | 33.00 | 34.25 | 00:00:00 | | 2001-05-31 | 1,272,100 | 33.90 | 34.50 | 33.66 | 34.33 | 00:00:00 | | 2001-06-01 | 1,189,000 | 34.30 | 34.94 | 34.08 | 34.85 | 00:00:00 | | 2001-06-04 | 1,439,700 | 35.00 | 35.43 | 34.90 | 35.33 | 00:00:00 | | 2001-06-05 | 1,394,700 | 35.90 | 36.20 | 35.40 | 35.92 | 00:00:00 | | 2001-06-06 | 1,501,900 | 35.57 | 35.60 | 34.79 | 35.29 | 00:00:00 | | 2001-06-07 | 504,900 | 35.75 | 35.84 | 34.95 | 35.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
