|
 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 | | 2017-03-07 | 622,200 | 183.76 | 184.52 | 182.80 | 183.94 | 00:00:00 | | 2017-03-08 | 822,400 | 182.29 | 184.62 | 182.27 | 184.06 | 00:00:00 | | 2017-03-09 | 870,500 | 183.89 | 185.54 | 183.44 | 185.07 | 00:00:00 | | 2017-03-13 | 831,600 | 185.09 | 185.44 | 183.92 | 184.90 | 00:00:00 | | 2017-03-16 | 1,596,500 | 183.45 | 183.95 | 180.10 | 181.37 | 00:00:00 | | 2017-03-17 | 1,831,600 | 181.69 | 184.22 | 181.23 | 183.79 | 00:00:00 | | 2017-03-23 | 1,088,900 | 182.15 | 185.00 | 181.76 | 183.71 | 00:00:00 | | 2017-03-24 | 651,900 | 183.67 | 185.09 | 183.42 | 183.87 | 00:00:00 | | 2017-03-28 | 659,300 | 183.47 | 184.32 | 182.31 | 183.92 | 00:00:00 | | 2017-03-29 | 454,000 | 183.21 | 184.47 | 182.58 | 183.87 | 00:00:00 | | 2017-03-30 | 548,300 | 183.59 | 184.39 | 182.67 | 183.71 | 00:00:00 | | 2017-03-31 | 716,400 | 183.17 | 183.89 | 182.60 | 183.44 | 00:00:00 | | 2017-04-03 | 617,100 | 184.00 | 185.21 | 182.63 | 184.28 | 00:00:00 | | 2017-04-06 | 713,500 | 183.08 | 183.80 | 182.34 | 183.40 | 00:00:00 | | 2017-04-07 | 564,500 | 183.50 | 184.60 | 183.43 | 184.11 | 00:00:00 | | 2017-04-27 | 2,207,000 | 179.97 | 182.85 | 179.43 | 182.55 | 00:00:00 | | 2017-04-28 | 3,749,800 | 182.09 | 187.20 | 181.67 | 186.97 | 00:00:00 | | 2017-05-09 | 3,203,000 | 182.07 | 182.44 | 179.51 | 180.66 | 00:00:00 | | 2017-05-10 | 5,000,700 | 181.15 | 181.55 | 177.64 | 179.76 | 00:00:00 | | 2017-05-11 | 11,084,800 | 181.70 | 184.95 | 181.56 | 184.86 | 00:00:00 | | 2017-05-12 | 3,125,600 | 184.86 | 187.69 | 184.12 | 184.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
