|
 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 | | 2014-12-10 | 985,300 | 139.13 | 139.32 | 136.52 | 136.65 | 00:00:00 | | 2014-12-12 | 1,534,500 | 137.02 | 138.59 | 136.65 | 136.99 | 00:00:00 | | 2014-12-15 | 1,324,900 | 137.74 | 137.90 | 135.03 | 135.75 | 00:00:00 | | 2014-12-16 | 1,271,900 | 135.32 | 136.11 | 134.00 | 134.04 | 00:00:00 | | 2014-12-17 | 1,614,600 | 135.05 | 137.10 | 134.48 | 136.80 | 00:00:00 | | 2014-12-23 | 1,176,000 | 140.96 | 141.30 | 137.83 | 138.46 | 00:00:00 | | 2014-12-24 | 351,700 | 138.94 | 141.08 | 138.55 | 139.90 | 00:00:00 | | 2014-12-26 | 554,100 | 140.17 | 140.98 | 139.20 | 139.34 | 00:00:00 | | 2014-12-29 | 678,400 | 138.93 | 139.78 | 138.66 | 139.61 | 00:00:00 | | 2015-01-02 | 1,410,400 | 140.27 | 140.88 | 139.38 | 139.86 | 00:00:00 | | 2015-01-08 | 1,340,700 | 144.98 | 146.74 | 144.69 | 146.36 | 00:00:00 | | 2015-01-09 | 903,500 | 145.11 | 145.85 | 144.35 | 144.63 | 00:00:00 | | 2015-01-15 | 1,193,300 | 140.81 | 142.10 | 140.47 | 140.67 | 00:00:00 | | 2015-01-16 | 1,336,300 | 140.39 | 140.90 | 139.09 | 140.38 | 00:00:00 | | 2015-01-20 | 1,218,600 | 141.31 | 142.04 | 139.09 | 140.28 | 00:00:00 | | 2015-01-21 | 1,272,400 | 141.61 | 143.12 | 140.28 | 142.85 | 00:00:00 | | 2015-01-22 | 1,020,200 | 142.85 | 145.54 | 142.38 | 145.17 | 00:00:00 | | 2015-01-23 | 820,700 | 144.24 | 144.49 | 143.14 | 143.40 | 00:00:00 | | 2015-01-26 | 726,900 | 142.76 | 143.57 | 141.67 | 143.49 | 00:00:00 | | 2015-01-27 | 780,100 | 142.29 | 143.00 | 141.04 | 142.22 | 00:00:00 | | 2015-01-28 | 1,084,800 | 142.88 | 143.59 | 140.54 | 140.82 | 00:00:00 | | 2015-01-29 | 1,204,900 | 140.60 | 140.65 | 138.75 | 140.31 | 00:00:00 | | 2015-01-30 | 1,599,300 | 139.05 | 139.99 | 138.01 | 138.08 | 00:00:00 | | 2015-02-03 | 973,400 | 140.70 | 141.84 | 139.93 | 141.23 | 00:00:00 | | 2015-02-04 | 1,506,600 | 140.64 | 141.12 | 139.10 | 139.92 | 00:00:00 | | 2015-02-09 | 1,134,500 | 143.22 | 143.22 | 140.33 | 140.95 | 00:00:00 | | 2015-02-11 | 973,400 | 142.08 | 142.65 | 140.57 | 141.83 | 00:00:00 | | 2015-02-12 | 1,343,500 | 144.27 | 144.71 | 142.18 | 142.99 | 00:00:00 | | 2015-02-13 | 809,600 | 142.63 | 143.85 | 142.09 | 143.71 | 00:00:00 | | 2015-02-17 | 950,400 | 143.69 | 144.27 | 143.27 | 143.82 | 00:00:00 | | 2015-02-18 | 705,800 | 143.82 | 144.00 | 142.94 | 143.89 | 00:00:00 | | 2015-02-19 | 1,240,400 | 143.44 | 143.60 | 142.68 | 143.39 | 00:00:00 | | 2015-02-23 | 1,052,000 | 145.46 | 147.50 | 145.25 | 146.88 | 00:00:00 | | 2015-02-24 | 1,327,900 | 147.12 | 149.14 | 146.90 | 148.70 | 00:00:00 | | 2015-02-25 | 1,052,700 | 148.70 | 148.84 | 147.65 | 148.11 | 00:00:00 | | 2015-03-02 | 833,100 | 146.72 | 148.41 | 146.72 | 148.04 | 00:00:00 | | 2015-03-03 | 743,300 | 147.43 | 147.43 | 145.63 | 146.26 | 00:00:00 | | 2015-03-04 | 1,565,600 | 146.26 | 148.70 | 145.65 | 148.36 | 00:00:00 | | 2015-03-05 | 991,000 | 148.75 | 149.98 | 148.49 | 149.50 | 00:00:00 | | 2015-03-06 | 1,401,800 | 147.50 | 147.99 | 144.51 | 144.88 | 00:00:00 | | 2015-03-09 | 1,173,000 | 145.17 | 145.83 | 144.27 | 145.21 | 00:00:00 | | 2015-03-12 | 1,085,600 | 141.52 | 143.34 | 141.30 | 143.04 | 00:00:00 | | 2015-03-16 | 2,270,100 | 142.51 | 144.50 | 142.29 | 142.29 | 00:00:00 | | 2015-03-26 | 1,027,900 | 142.25 | 144.21 | 142.00 | 143.21 | 00:00:00 | | 2015-03-27 | 997,900 | 143.59 | 145.19 | 143.53 | 144.59 | 00:00:00 | | 2015-04-06 | 1,594,000 | 140.12 | 142.48 | 139.80 | 141.46 | 00:00:00 | | 2015-04-07 | 886,800 | 142.27 | 143.00 | 140.65 | 140.71 | 00:00:00 | | 2015-04-08 | 690,000 | 141.58 | 142.07 | 140.66 | 141.36 | 00:00:00 | | 2015-04-09 | 672,600 | 141.15 | 142.62 | 140.73 | 142.51 | 00:00:00 | | 2015-04-10 | 760,800 | 142.47 | 144.06 | 142.19 | 143.21 | 00:00:00 | | 2015-04-13 | 860,500 | 143.21 | 144.48 | 142.28 | 142.45 | 00:00:00 | | 2015-04-14 | 1,046,200 | 142.25 | 142.71 | 140.42 | 141.31 | 00:00:00 | | 2015-04-15 | 1,066,000 | 141.77 | 142.33 | 140.58 | 140.81 | 00:00:00 | | 2015-04-16 | 1,247,500 | 140.80 | 143.18 | 140.80 | 142.39 | 00:00:00 | | 2015-04-17 | 1,109,000 | 141.15 | 141.96 | 140.25 | 141.53 | 00:00:00 | | 2015-04-20 | 1,313,600 | 142.47 | 144.29 | 142.41 | 144.22 | 00:00:00 | | 2015-04-21 | 1,604,800 | 144.62 | 146.09 | 144.28 | 145.57 | 00:00:00 | | 2015-04-22 | 1,098,300 | 145.38 | 145.70 | 143.88 | 144.33 | 00:00:00 | | 2015-04-30 | 1,294,800 | 142.18 | 142.18 | 140.05 | 140.87 | 00:00:00 | | 2015-05-01 | 778,600 | 141.05 | 142.34 | 141.05 | 142.19 | 00:00:00 | | 2015-05-05 | 1,073,100 | 144.00 | 144.00 | 141.55 | 142.00 | 00:00:00 | | 2015-05-06 | 1,319,400 | 142.18 | 142.53 | 140.52 | 141.08 | 00:00:00 | | 2015-05-11 | 1,443,800 | 141.43 | 143.20 | 141.11 | 141.58 | 00:00:00 | | 2015-05-14 | 793,200 | 139.76 | 141.12 | 139.12 | 141.04 | 00:00:00 | | 2015-05-26 | 1,040,500 | 141.51 | 141.93 | 139.93 | 140.28 | 00:00:00 | | 2015-06-04 | 819,200 | 139.84 | 140.79 | 139.50 | 140.19 | 00:00:00 | | 2015-06-05 | 996,400 | 139.45 | 140.17 | 139.00 | 140.03 | 00:00:00 | | 2015-06-08 | 1,048,400 | 140.33 | 140.94 | 139.47 | 139.57 | 00:00:00 | | 2015-06-11 | 979,400 | 140.62 | 141.29 | 140.14 | 140.86 | 00:00:00 | | 2015-06-12 | 990,500 | 140.28 | 140.55 | 139.54 | 139.60 | 00:00:00 | | 2015-06-30 | 1,029,700 | 143.00 | 143.00 | 141.33 | 141.65 | 00:00:00 | | 2015-07-01 | 995,400 | 143.06 | 143.66 | 142.16 | 143.22 | 00:00:00 | | 2015-07-20 | 455,700 | 148.45 | 148.45 | 147.38 | 148.16 | 00:00:00 | | 2015-07-30 | 1,043,000 | 151.77 | 152.49 | 151.42 | 152.00 | 00:00:00 | | 2015-07-31 | 1,010,600 | 152.61 | 152.88 | 151.88 | 152.15 | 00:00:00 | | 2015-08-04 | 971,500 | 152.52 | 153.04 | 151.46 | 152.35 | 00:00:00 | | 2015-08-05 | 1,291,100 | 153.82 | 154.98 | 152.07 | 153.86 | 00:00:00 | | 2015-08-06 | 1,930,100 | 153.27 | 153.36 | 148.68 | 150.19 | 00:00:00 | | 2015-08-07 | 1,482,700 | 149.95 | 149.95 | 146.71 | 148.92 | 00:00:00 | | 2015-08-10 | 1,208,300 | 150.40 | 150.84 | 149.60 | 150.30 | 00:00:00 | | 2015-09-09 | 835,200 | 139.22 | 139.98 | 135.63 | 135.90 | 00:00:00 | | 2015-09-10 | 1,115,900 | 136.09 | 136.54 | 134.80 | 135.20 | 00:00:00 | | 2015-09-14 | 1,142,300 | 136.18 | 136.39 | 135.24 | 136.26 | 00:00:00 | | 2015-09-15 | 562,100 | 136.40 | 137.82 | 135.98 | 137.18 | 00:00:00 | | 2015-09-16 | 943,700 | 137.50 | 139.16 | 137.14 | 138.87 | 00:00:00 | | 2015-09-29 | 1,444,500 | 129.90 | 131.80 | 128.95 | 130.89 | 00:00:00 | | 2015-09-30 | 997,100 | 132.28 | 133.67 | 131.40 | 132.66 | 00:00:00 | | 2015-10-05 | 1,359,700 | 136.32 | 137.30 | 135.85 | 136.99 | 00:00:00 | | 2015-10-26 | 747,800 | 140.14 | 140.47 | 139.28 | 139.90 | 00:00:00 | | 2015-10-27 | 506,600 | 139.84 | 141.07 | 139.82 | 140.75 | 00:00:00 | | 2015-10-28 | 749,700 | 141.06 | 141.98 | 139.32 | 141.97 | 00:00:00 | | 2015-11-02 | 1,064,200 | 143.47 | 145.05 | 143.06 | 144.81 | 00:00:00 | | 2015-11-03 | 1,272,200 | 144.51 | 146.70 | 143.83 | 146.63 | 00:00:00 | | 2015-11-04 | 1,480,600 | 151.00 | 151.89 | 149.01 | 151.01 | 00:00:00 | | 2015-11-09 | 809,400 | 152.52 | 152.76 | 151.33 | 152.41 | 00:00:00 | | 2015-11-10 | 714,100 | 152.26 | 152.75 | 151.75 | 152.11 | 00:00:00 | | 2015-11-11 | 672,700 | 152.29 | 153.25 | 151.88 | 151.96 | 00:00:00 | | 2015-11-12 | 912,900 | 150.81 | 151.93 | 148.36 | 148.43 | 00:00:00 | | 2015-11-13 | 687,000 | 148.52 | 149.76 | 148.00 | 148.68 | 00:00:00 | | 2015-11-16 | 847,600 | 148.79 | 150.86 | 148.58 | 150.79 | 00:00:00 | | 2015-11-19 | 931,900 | 151.13 | 151.41 | 149.52 | 149.96 | 00:00:00 | | 2015-11-20 | 1,302,100 | 150.72 | 152.46 | 149.96 | 151.22 | 00:00:00 | | 2015-11-23 | 585,800 | 151.31 | 152.05 | 150.44 | 150.92 | 00:00:00 | | 2015-11-24 | 659,800 | 147.84 | 150.72 | 147.84 | 150.55 | 00:00:00 | | 2015-11-25 | 746,800 | 150.53 | 150.95 | 149.63 | 150.12 | 00:00:00 | | 2015-11-27 | 645,700 | 150.84 | 152.20 | 150.10 | 151.29 | 00:00:00 | | 2015-11-30 | 923,000 | 151.58 | 151.99 | 150.23 | 150.25 | 00:00:00 | | 2015-12-01 | 1,093,700 | 151.10 | 152.82 | 151.10 | 152.67 | 00:00:00 | | 2015-12-02 | 796,600 | 152.89 | 153.00 | 151.57 | 151.78 | 00:00:00 | | 2015-12-07 | 1,222,100 | 154.32 | 154.81 | 152.80 | 153.62 | 00:00:00 | | 2015-12-14 | 1,284,900 | 152.48 | 153.68 | 150.95 | 153.19 | 00:00:00 | | 2015-12-21 | 798,100 | 153.80 | 154.60 | 152.66 | 153.59 | 00:00:00 | | 2016-01-12 | 972,500 | 142.40 | 143.53 | 140.38 | 142.45 | 00:00:00 | | 2016-01-13 | 1,312,900 | 143.46 | 144.41 | 140.92 | 141.38 | 00:00:00 | | 2016-01-14 | 1,738,900 | 141.67 | 145.78 | 141.39 | 145.41 | 00:00:00 | | 2016-01-15 | 1,801,400 | 142.35 | 144.51 | 141.71 | 142.43 | 00:00:00 | | 2016-01-19 | 1,258,400 | 143.83 | 144.35 | 141.38 | 142.50 | 00:00:00 | | 2016-01-20 | 1,319,600 | 140.85 | 141.96 | 137.69 | 140.86 | 00:00:00 | | 2016-01-26 | 775,700 | 144.77 | 145.86 | 143.67 | 145.51 | 00:00:00 | | 2016-01-27 | 980,800 | 145.63 | 148.18 | 144.92 | 146.04 | 00:00:00 | | 2016-01-28 | 1,446,900 | 146.61 | 146.95 | 141.76 | 142.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
