|
 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 | | 2016-01-28 | 1,446,900 | 146.61 | 146.95 | 141.76 | 142.28 | 00:00:00 | | 2016-01-29 | 1,671,800 | 143.31 | 145.37 | 143.00 | 145.37 | 00:00:00 | | 2016-02-11 | 1,581,700 | 135.63 | 136.36 | 134.21 | 135.33 | 00:00:00 | | 2016-02-12 | 1,623,600 | 136.87 | 139.95 | 136.39 | 139.81 | 00:00:00 | | 2016-02-16 | 1,386,500 | 141.19 | 142.49 | 140.49 | 142.12 | 00:00:00 | | 2016-02-17 | 762,600 | 143.31 | 144.21 | 142.06 | 144.11 | 00:00:00 | | 2016-02-18 | 753,200 | 144.50 | 144.80 | 142.73 | 143.18 | 00:00:00 | | 2016-02-19 | 911,700 | 143.36 | 145.00 | 142.38 | 144.90 | 00:00:00 | | 2016-02-22 | 651,800 | 145.63 | 146.30 | 144.98 | 145.68 | 00:00:00 | | 2016-03-01 | 1,418,100 | 148.60 | 150.12 | 147.23 | 150.12 | 00:00:00 | | 2016-03-02 | 1,151,700 | 149.82 | 151.20 | 149.25 | 150.72 | 00:00:00 | | 2016-03-03 | 951,000 | 150.65 | 150.65 | 148.03 | 149.50 | 00:00:00 | | 2016-03-04 | 1,081,200 | 149.85 | 149.85 | 148.31 | 149.15 | 00:00:00 | | 2016-03-07 | 964,100 | 148.88 | 149.38 | 147.90 | 148.68 | 00:00:00 | | 2016-03-09 | 1,203,700 | 147.69 | 147.91 | 145.78 | 147.11 | 00:00:00 | | 2016-03-10 | 1,219,300 | 147.69 | 148.96 | 147.24 | 148.51 | 00:00:00 | | 2016-03-14 | 735,200 | 149.10 | 151.23 | 149.10 | 150.76 | 00:00:00 | | 2016-03-17 | 1,137,800 | 149.52 | 149.70 | 146.12 | 147.71 | 00:00:00 | | 2016-03-18 | 2,102,300 | 148.54 | 150.45 | 146.57 | 150.24 | 00:00:00 | | 2016-03-28 | 702,800 | 149.56 | 149.56 | 148.26 | 149.03 | 00:00:00 | | 2016-03-30 | 713,700 | 152.47 | 152.82 | 151.38 | 152.54 | 00:00:00 | | 2016-03-31 | 890,100 | 152.20 | 152.76 | 151.37 | 151.82 | 00:00:00 | | 2016-04-01 | 882,200 | 151.24 | 153.75 | 150.71 | 153.49 | 00:00:00 | | 2016-04-04 | 888,300 | 153.99 | 155.98 | 153.55 | 154.92 | 00:00:00 | | 2016-04-07 | 933,900 | 154.84 | 155.57 | 153.71 | 155.03 | 00:00:00 | | 2016-04-08 | 838,000 | 156.00 | 156.36 | 154.04 | 154.64 | 00:00:00 | | 2016-04-12 | 1,116,400 | 154.40 | 157.93 | 154.27 | 157.67 | 00:00:00 | | 2016-04-13 | 767,900 | 158.62 | 159.22 | 157.51 | 158.98 | 00:00:00 | | 2016-04-20 | 884,600 | 158.35 | 159.86 | 158.04 | 158.72 | 00:00:00 | | 2016-04-21 | 871,500 | 158.70 | 159.96 | 157.88 | 158.73 | 00:00:00 | | 2016-04-22 | 444,100 | 159.05 | 159.99 | 158.19 | 159.88 | 00:00:00 | | 2016-04-25 | 538,700 | 159.56 | 160.26 | 159.10 | 160.26 | 00:00:00 | | 2016-04-26 | 756,700 | 160.50 | 160.89 | 159.43 | 159.55 | 00:00:00 | | 2016-04-27 | 657,300 | 159.72 | 161.85 | 159.43 | 161.45 | 00:00:00 | | 2016-05-05 | 1,823,400 | 163.07 | 165.96 | 160.93 | 165.21 | 00:00:00 | | 2016-05-06 | 1,545,900 | 163.00 | 165.00 | 162.47 | 164.84 | 00:00:00 | | 2016-05-10 | 1,228,900 | 165.85 | 168.32 | 165.07 | 167.64 | 00:00:00 | | 2016-05-11 | 804,000 | 167.78 | 169.08 | 167.03 | 167.05 | 00:00:00 | | 2016-05-12 | 807,700 | 167.64 | 167.91 | 166.18 | 167.15 | 00:00:00 | | 2016-05-13 | 787,000 | 167.10 | 167.58 | 165.82 | 166.29 | 00:00:00 | | 2016-05-18 | 972,200 | 165.37 | 166.30 | 163.84 | 165.45 | 00:00:00 | | 2016-05-23 | 901,500 | 165.04 | 165.54 | 164.12 | 164.15 | 00:00:00 | | 2016-05-24 | 873,600 | 165.00 | 166.43 | 164.15 | 166.07 | 00:00:00 | | 2016-05-25 | 779,000 | 166.50 | 167.30 | 166.02 | 167.00 | 00:00:00 | | 2016-05-31 | 1,053,600 | 167.00 | 167.00 | 165.30 | 166.45 | 00:00:00 | | 2016-06-13 | 711,300 | 169.32 | 170.47 | 168.26 | 168.35 | 00:00:00 | | 2016-06-21 | 1,368,100 | 168.55 | 170.68 | 168.55 | 170.02 | 00:00:00 | | 2016-06-24 | 1,450,500 | 168.90 | 169.73 | 166.25 | 166.71 | 00:00:00 | | 2016-06-27 | 1,387,100 | 166.61 | 166.61 | 162.39 | 163.01 | 00:00:00 | | 2016-07-12 | 843,600 | 176.46 | 176.91 | 175.61 | 175.70 | 00:00:00 | | 2016-07-13 | 657,400 | 176.61 | 176.93 | 174.91 | 175.94 | 00:00:00 | | 2016-07-19 | 601,300 | 174.34 | 175.56 | 173.84 | 174.52 | 00:00:00 | | 2016-07-20 | 508,300 | 175.19 | 176.33 | 174.54 | 175.78 | 00:00:00 | | 2016-07-25 | 696,600 | 173.67 | 174.00 | 171.87 | 172.78 | 00:00:00 | | 2016-07-26 | 782,400 | 172.54 | 175.12 | 172.40 | 175.03 | 00:00:00 | | 2016-07-27 | 754,900 | 174.66 | 175.02 | 172.53 | 174.53 | 00:00:00 | | 2016-08-04 | 2,999,800 | 168.75 | 171.63 | 166.35 | 171.53 | 00:00:00 | | 2016-08-05 | 1,189,400 | 171.60 | 173.78 | 171.60 | 173.73 | 00:00:00 | | 2016-08-11 | 936,700 | 175.00 | 177.27 | 174.09 | 176.71 | 00:00:00 | | 2016-08-12 | 597,900 | 176.22 | 176.49 | 173.66 | 173.98 | 00:00:00 | | 2016-08-22 | 704,600 | 173.98 | 174.78 | 173.74 | 174.46 | 00:00:00 | | 2016-08-23 | 688,300 | 174.75 | 176.00 | 174.71 | 174.91 | 00:00:00 | | 2016-08-24 | 501,200 | 174.84 | 175.26 | 172.91 | 173.25 | 00:00:00 | | 2016-08-29 | 965,300 | 175.39 | 177.85 | 175.25 | 177.25 | 00:00:00 | | 2016-09-01 | 609,000 | 177.71 | 177.78 | 175.71 | 177.02 | 00:00:00 | | 2016-09-02 | 474,100 | 177.50 | 177.95 | 176.84 | 177.32 | 00:00:00 | | 2016-09-07 | 728,400 | 176.76 | 177.76 | 176.01 | 177.76 | 00:00:00 | | 2016-09-08 | 742,000 | 177.02 | 177.84 | 176.14 | 176.65 | 00:00:00 | | 2016-09-12 | 887,300 | 170.43 | 173.45 | 170.26 | 173.29 | 00:00:00 | | 2016-09-13 | 801,000 | 172.37 | 172.78 | 170.62 | 171.10 | 00:00:00 | | 2016-09-14 | 764,900 | 171.70 | 172.93 | 171.44 | 172.80 | 00:00:00 | | 2016-09-28 | 592,400 | 180.57 | 180.57 | 178.24 | 179.17 | 00:00:00 | | 2016-09-29 | 597,700 | 179.08 | 179.35 | 175.76 | 176.44 | 00:00:00 | | 2016-10-03 | 719,900 | 178.67 | 179.33 | 177.51 | 178.41 | 00:00:00 | | 2016-10-04 | 747,800 | 178.00 | 179.01 | 175.04 | 176.08 | 00:00:00 | | 2016-10-05 | 698,900 | 176.08 | 177.19 | 175.80 | 176.65 | 00:00:00 | | 2016-10-13 | 1,385,900 | 172.73 | 173.28 | 171.06 | 172.86 | 00:00:00 | | 2016-10-14 | 864,000 | 173.90 | 174.05 | 171.90 | 171.93 | 00:00:00 | | 2016-10-17 | 803,100 | 172.17 | 172.40 | 171.02 | 171.54 | 00:00:00 | | 2016-10-18 | 649,100 | 172.73 | 173.26 | 171.82 | 172.79 | 00:00:00 | | 2016-10-19 | 676,900 | 173.10 | 173.59 | 172.10 | 172.22 | 00:00:00 | | 2016-10-25 | 1,026,200 | 172.49 | 172.69 | 170.69 | 170.98 | 00:00:00 | | 2016-10-26 | 1,385,700 | 169.73 | 169.86 | 166.82 | 167.55 | 00:00:00 | | 2016-11-07 | 1,395,100 | 176.92 | 178.53 | 176.48 | 177.89 | 00:00:00 | | 2016-11-08 | 876,300 | 177.40 | 179.83 | 176.32 | 178.71 | 00:00:00 | | 2016-11-09 | 1,687,900 | 177.97 | 178.99 | 172.04 | 174.81 | 00:00:00 | | 2016-11-10 | 1,654,800 | 176.14 | 178.26 | 174.68 | 175.61 | 00:00:00 | | 2016-11-14 | 2,610,600 | 170.59 | 170.59 | 162.44 | 162.80 | 00:00:00 | | 2016-11-15 | 1,908,100 | 162.84 | 167.11 | 162.51 | 166.78 | 00:00:00 | | 2016-11-22 | 2,289,100 | 170.49 | 171.16 | 164.67 | 167.67 | 00:00:00 | | 2016-11-23 | 1,102,200 | 165.57 | 169.54 | 165.57 | 168.48 | 00:00:00 | | 2016-12-07 | 1,108,500 | 163.50 | 164.05 | 161.29 | 163.99 | 00:00:00 | | 2016-12-08 | 1,393,900 | 163.69 | 165.45 | 162.59 | 163.64 | 00:00:00 | | 2016-12-09 | 778,000 | 163.67 | 166.79 | 163.67 | 166.51 | 00:00:00 | | 2016-12-19 | 974,900 | 167.83 | 168.50 | 166.29 | 166.74 | 00:00:00 | | 2016-12-20 | 663,400 | 167.24 | 167.82 | 165.58 | 166.15 | 00:00:00 | | 2016-12-21 | 668,300 | 165.97 | 166.83 | 164.89 | 165.97 | 00:00:00 | | 2016-12-22 | 675,800 | 166.10 | 166.36 | 164.53 | 165.91 | 00:00:00 | | 2016-12-28 | 454,800 | 167.22 | 167.27 | 165.25 | 165.87 | 00:00:00 | | 2016-12-29 | 712,400 | 165.87 | 166.88 | 165.59 | 166.15 | 00:00:00 | | 2016-12-30 | 900,400 | 166.96 | 166.96 | 165.03 | 165.55 | 00:00:00 | | 2017-01-04 | 1,181,000 | 165.46 | 165.90 | 164.43 | 164.94 | 00:00:00 | | 2017-01-05 | 1,128,700 | 163.81 | 165.32 | 163.36 | 164.80 | 00:00:00 | | 2017-01-06 | 1,051,500 | 165.29 | 168.58 | 164.94 | 167.89 | 00:00:00 | | 2017-01-17 | 609,500 | 172.53 | 173.87 | 171.31 | 173.42 | 00:00:00 | | 2017-01-20 | 1,428,600 | 173.78 | 174.34 | 172.03 | 172.29 | 00:00:00 | | 2017-01-23 | 793,800 | 172.41 | 173.68 | 170.80 | 170.88 | 00:00:00 | | 2017-01-24 | 780,800 | 171.38 | 171.79 | 169.19 | 170.36 | 00:00:00 | | 2017-01-25 | 946,600 | 170.89 | 172.11 | 170.45 | 171.57 | 00:00:00 | | 2017-01-31 | 1,538,600 | 174.41 | 177.54 | 174.13 | 177.29 | 00:00:00 | | 2017-02-01 | 1,715,900 | 175.88 | 179.14 | 174.35 | 178.97 | 00:00:00 | | 2017-02-02 | 1,285,200 | 181.00 | 181.44 | 176.74 | 177.97 | 00:00:00 | | 2017-02-03 | 1,168,300 | 178.75 | 179.45 | 177.58 | 179.37 | 00:00:00 | | 2017-02-06 | 717,800 | 178.63 | 178.94 | 177.65 | 178.36 | 00:00:00 | | 2017-02-14 | 655,800 | 178.44 | 179.00 | 177.72 | 178.77 | 00:00:00 | | 2017-02-15 | 850,000 | 177.92 | 180.49 | 177.92 | 180.09 | 00:00:00 | | 2017-02-21 | 893,900 | 180.77 | 182.65 | 179.91 | 182.02 | 00:00:00 | | 2017-02-22 | 649,600 | 181.33 | 182.58 | 181.13 | 181.95 | 00:00:00 | | 2017-02-23 | 612,600 | 182.23 | 182.85 | 181.55 | 182.30 | 00:00:00 | | 2017-03-06 | 812,100 | 183.72 | 184.92 | 183.22 | 184.49 | 00:00:00 | | 2017-03-07 | 622,200 | 183.76 | 184.52 | 182.80 | 183.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
