|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 504,900 | 35.75 | 35.84 | 34.95 | 35.30 | 00:00:00 | | 2001-06-08 | 696,300 | 34.60 | 35.13 | 34.60 | 35.12 | 00:00:00 | | 2001-06-11 | 985,000 | 34.87 | 34.98 | 34.31 | 34.48 | 00:00:00 | | 2001-06-12 | 979,200 | 34.35 | 35.08 | 34.23 | 34.65 | 00:00:00 | | 2001-06-13 | 525,100 | 34.45 | 35.04 | 34.40 | 34.93 | 00:00:00 | | 2001-06-14 | 418,200 | 34.94 | 34.97 | 34.47 | 34.55 | 00:00:00 | | 2001-06-15 | 784,700 | 34.35 | 34.99 | 34.26 | 34.98 | 00:00:00 | | 2001-06-18 | 657,600 | 34.75 | 35.23 | 34.44 | 35.19 | 00:00:00 | | 2001-06-19 | 691,300 | 35.19 | 35.19 | 34.60 | 35.01 | 00:00:00 | | 2001-06-20 | 1,477,300 | 35.02 | 35.80 | 35.02 | 35.80 | 00:00:00 | | 2001-06-21 | 1,272,200 | 35.75 | 36.50 | 35.70 | 36.00 | 00:00:00 | | 2001-06-22 | 649,900 | 36.00 | 36.00 | 35.23 | 35.71 | 00:00:00 | | 2001-06-25 | 399,800 | 35.60 | 35.80 | 35.30 | 35.40 | 00:00:00 | | 2001-06-26 | 733,700 | 35.37 | 35.86 | 35.32 | 35.61 | 00:00:00 | | 2001-06-27 | 786,100 | 35.40 | 35.80 | 35.20 | 35.30 | 00:00:00 | | 2001-06-28 | 712,200 | 35.15 | 35.82 | 35.03 | 35.57 | 00:00:00 | | 2001-06-29 | 855,500 | 35.32 | 36.05 | 35.29 | 35.79 | 00:00:00 | | 2001-07-02 | 1,029,100 | 36.04 | 36.45 | 35.75 | 36.02 | 00:00:00 | | 2001-07-03 | 281,600 | 35.90 | 35.91 | 35.40 | 35.72 | 00:00:00 | | 2001-07-05 | 392,000 | 35.72 | 36.15 | 35.44 | 36.06 | 00:00:00 | | 2001-07-06 | 403,700 | 35.81 | 35.81 | 35.00 | 35.28 | 00:00:00 | | 2001-07-09 | 431,400 | 35.28 | 35.85 | 34.92 | 35.67 | 00:00:00 | | 2001-07-10 | 831,900 | 35.60 | 36.20 | 34.95 | 35.81 | 00:00:00 | | 2001-07-11 | 770,500 | 35.70 | 35.90 | 34.88 | 35.21 | 00:00:00 | | 2001-07-12 | 484,100 | 35.20 | 35.82 | 34.85 | 35.63 | 00:00:00 | | 2001-07-13 | 516,800 | 35.45 | 36.15 | 35.45 | 36.10 | 00:00:00 | | 2001-07-16 | 1,371,100 | 36.11 | 37.82 | 36.00 | 36.92 | 00:00:00 | | 2001-07-17 | 516,100 | 36.95 | 37.27 | 36.66 | 36.69 | 00:00:00 | | 2001-07-18 | 743,000 | 36.75 | 37.23 | 36.40 | 36.56 | 00:00:00 | | 2001-07-19 | 3,442,400 | 36.65 | 36.88 | 33.40 | 33.86 | 00:00:00 | | 2001-07-20 | 2,005,500 | 34.00 | 34.76 | 33.78 | 34.74 | 00:00:00 | | 2001-07-23 | 587,400 | 34.49 | 34.94 | 34.20 | 34.80 | 00:00:00 | | 2001-07-24 | 783,400 | 34.43 | 34.54 | 33.92 | 34.32 | 00:00:00 | | 2001-07-25 | 693,300 | 34.25 | 34.38 | 33.86 | 34.38 | 00:00:00 | | 2001-07-26 | 474,500 | 34.15 | 34.80 | 33.92 | 34.79 | 00:00:00 | | 2001-07-27 | 575,800 | 34.74 | 34.84 | 34.24 | 34.83 | 00:00:00 | | 2001-07-30 | 306,400 | 34.70 | 34.76 | 34.25 | 34.45 | 00:00:00 | | 2001-07-31 | 468,200 | 34.12 | 34.84 | 34.12 | 34.56 | 00:00:00 | | 2001-08-01 | 503,400 | 34.55 | 34.95 | 34.00 | 34.23 | 00:00:00 | | 2001-08-02 | 459,200 | 34.25 | 34.35 | 33.45 | 33.57 | 00:00:00 | | 2001-08-03 | 481,400 | 33.50 | 33.50 | 33.00 | 33.49 | 00:00:00 | | 2001-08-06 | 470,900 | 33.16 | 33.85 | 33.00 | 33.74 | 00:00:00 | | 2001-08-07 | 328,200 | 33.50 | 34.08 | 33.50 | 34.07 | 00:00:00 | | 2001-08-08 | 758,600 | 34.07 | 34.16 | 33.40 | 34.00 | 00:00:00 | | 2001-08-09 | 793,900 | 34.00 | 34.75 | 34.00 | 34.62 | 00:00:00 | | 2001-08-10 | 540,500 | 34.50 | 35.07 | 34.08 | 34.78 | 00:00:00 | | 2001-08-13 | 737,100 | 34.70 | 35.64 | 34.70 | 35.35 | 00:00:00 | | 2001-08-14 | 543,500 | 35.23 | 35.70 | 35.02 | 35.63 | 00:00:00 | | 2001-08-15 | 654,600 | 35.83 | 36.39 | 35.76 | 36.23 | 00:00:00 | | 2001-08-16 | 968,600 | 36.23 | 36.63 | 36.01 | 36.54 | 00:00:00 | | 2001-08-17 | 520,000 | 36.29 | 36.71 | 36.24 | 36.50 | 00:00:00 | | 2001-08-20 | 843,100 | 36.55 | 37.24 | 36.48 | 37.14 | 00:00:00 | | 2001-08-21 | 838,600 | 37.20 | 37.49 | 37.00 | 37.00 | 00:00:00 | | 2001-08-22 | 634,000 | 37.01 | 37.78 | 36.94 | 37.46 | 00:00:00 | | 2001-08-23 | 480,500 | 37.40 | 37.98 | 37.00 | 37.44 | 00:00:00 | | 2001-08-24 | 734,900 | 37.20 | 37.66 | 37.00 | 37.37 | 00:00:00 | | 2001-08-27 | 760,900 | 37.25 | 37.85 | 37.10 | 37.37 | 00:00:00 | | 2001-08-28 | 512,300 | 37.12 | 37.47 | 36.96 | 37.22 | 00:00:00 | | 2001-08-29 | 1,001,900 | 37.45 | 37.45 | 36.80 | 37.04 | 00:00:00 | | 2001-08-30 | 665,300 | 37.00 | 37.56 | 36.11 | 36.24 | 00:00:00 | | 2001-08-31 | 556,500 | 36.00 | 36.31 | 35.38 | 35.93 | 00:00:00 | | 2001-09-04 | 402,400 | 35.70 | 36.75 | 35.45 | 36.40 | 00:00:00 | | 2001-09-05 | 580,800 | 36.07 | 36.36 | 35.70 | 36.20 | 00:00:00 | | 2001-09-06 | 827,300 | 36.00 | 36.05 | 35.00 | 35.41 | 00:00:00 | | 2001-09-07 | 641,200 | 34.93 | 35.06 | 33.89 | 34.80 | 00:00:00 | | 2001-09-10 | 630,100 | 34.30 | 35.70 | 34.30 | 35.34 | 00:00:00 | | 2001-09-17 | 1,263,500 | 34.45 | 36.17 | 33.79 | 36.15 | 00:00:00 | | 2001-09-18 | 1,060,400 | 36.50 | 36.50 | 34.70 | 35.69 | 00:00:00 | | 2001-09-19 | 1,036,900 | 35.89 | 35.94 | 33.80 | 35.31 | 00:00:00 | | 2001-09-20 | 557,700 | 35.25 | 35.35 | 34.15 | 34.82 | 00:00:00 | | 2001-09-21 | 1,143,500 | 33.70 | 34.65 | 33.20 | 33.65 | 00:00:00 | | 2001-09-24 | 722,400 | 34.30 | 34.56 | 33.22 | 34.27 | 00:00:00 | | 2001-09-25 | 758,500 | 34.25 | 35.50 | 33.59 | 34.75 | 00:00:00 | | 2001-09-26 | 1,032,800 | 34.95 | 35.40 | 33.90 | 34.55 | 00:00:00 | | 2001-09-27 | 1,839,700 | 34.90 | 38.00 | 34.90 | 37.55 | 00:00:00 | | 2001-09-28 | 1,537,700 | 38.00 | 38.19 | 36.00 | 37.00 | 00:00:00 | | 2001-10-01 | 744,800 | 37.00 | 37.36 | 36.25 | 36.70 | 00:00:00 | | 2001-10-02 | 1,037,700 | 36.85 | 37.20 | 36.44 | 37.05 | 00:00:00 | | 2001-10-03 | 974,600 | 36.95 | 37.93 | 36.48 | 36.94 | 00:00:00 | | 2001-10-04 | 741,900 | 37.15 | 37.32 | 35.79 | 36.40 | 00:00:00 | | 2001-10-05 | 887,300 | 36.65 | 37.49 | 36.19 | 37.48 | 00:00:00 | | 2001-10-08 | 806,300 | 37.48 | 37.99 | 37.33 | 37.80 | 00:00:00 | | 2001-10-09 | 1,250,700 | 37.98 | 38.62 | 37.29 | 37.41 | 00:00:00 | | 2001-10-10 | 739,700 | 37.41 | 38.07 | 37.35 | 37.71 | 00:00:00 | | 2001-10-11 | 1,185,800 | 37.60 | 38.27 | 37.36 | 37.95 | 00:00:00 | | 2001-10-12 | 782,600 | 37.57 | 38.08 | 37.10 | 38.00 | 00:00:00 | | 2001-10-15 | 996,000 | 37.75 | 38.12 | 37.45 | 38.11 | 00:00:00 | | 2001-10-16 | 738,200 | 38.36 | 38.48 | 37.76 | 37.97 | 00:00:00 | | 2001-10-17 | 646,700 | 37.95 | 38.04 | 36.71 | 36.81 | 00:00:00 | | 2001-10-18 | 656,400 | 36.95 | 37.05 | 36.40 | 36.75 | 00:00:00 | | 2001-10-19 | 842,200 | 36.50 | 36.96 | 36.19 | 36.55 | 00:00:00 | | 2001-10-22 | 506,600 | 36.75 | 37.88 | 36.30 | 37.65 | 00:00:00 | | 2001-10-23 | 596,900 | 37.57 | 38.01 | 37.20 | 37.40 | 00:00:00 | | 2001-10-24 | 460,000 | 37.75 | 37.87 | 37.17 | 37.35 | 00:00:00 | | 2001-10-25 | 535,700 | 37.25 | 37.45 | 36.85 | 37.22 | 00:00:00 | | 2001-10-26 | 398,600 | 37.30 | 37.39 | 36.40 | 36.70 | 00:00:00 | | 2001-10-29 | 440,900 | 36.87 | 36.98 | 36.04 | 36.26 | 00:00:00 | | 2001-10-30 | 764,100 | 35.50 | 35.90 | 34.81 | 35.22 | 00:00:00 | | 2001-10-31 | 455,500 | 35.07 | 36.15 | 35.05 | 35.80 | 00:00:00 | | 2001-11-01 | 2,219,000 | 35.90 | 37.20 | 35.85 | 37.12 | 00:00:00 | | 2001-11-02 | 913,800 | 37.15 | 37.49 | 36.50 | 37.24 | 00:00:00 | | 2001-11-05 | 1,053,100 | 37.24 | 38.00 | 37.20 | 37.88 | 00:00:00 | | 2001-11-06 | 749,200 | 37.95 | 37.99 | 36.30 | 36.95 | 00:00:00 | | 2001-11-07 | 579,900 | 36.95 | 37.35 | 36.41 | 36.70 | 00:00:00 | | 2001-11-08 | 5,718,600 | 36.69 | 36.70 | 32.00 | 32.77 | 00:00:00 | | 2001-11-09 | 2,984,200 | 33.00 | 34.23 | 33.00 | 33.98 | 00:00:00 | | 2001-11-12 | 1,167,300 | 33.80 | 33.80 | 32.68 | 32.98 | 00:00:00 | | 2001-11-13 | 1,560,600 | 33.60 | 33.82 | 32.85 | 33.70 | 00:00:00 | | 2001-11-14 | 1,216,800 | 33.47 | 33.48 | 33.00 | 33.25 | 00:00:00 | | 2001-11-15 | 1,192,500 | 33.05 | 33.25 | 32.60 | 33.00 | 00:00:00 | | 2001-11-16 | 2,186,700 | 33.20 | 33.24 | 30.75 | 32.21 | 00:00:00 | | 2001-11-19 | 1,554,000 | 32.45 | 33.07 | 31.74 | 32.40 | 00:00:00 | | 2001-11-20 | 1,691,000 | 32.30 | 32.30 | 31.75 | 32.07 | 00:00:00 | | 2001-11-21 | 845,500 | 32.20 | 32.20 | 31.87 | 32.02 | 00:00:00 | | 2001-11-23 | 246,100 | 32.21 | 32.46 | 32.15 | 32.30 | 00:00:00 | | 2001-11-26 | 690,300 | 32.53 | 32.69 | 31.85 | 32.49 | 00:00:00 | | 2001-11-27 | 917,900 | 32.42 | 33.00 | 31.98 | 32.49 | 00:00:00 | | 2001-11-28 | 864,200 | 32.49 | 33.49 | 32.45 | 32.96 | 00:00:00 | | 2001-11-29 | 1,293,600 | 32.76 | 33.77 | 32.60 | 33.76 | 00:00:00 | | 2001-11-30 | 792,100 | 33.51 | 33.97 | 33.48 | 33.87 | 00:00:00 | | 2001-12-03 | 1,082,400 | 33.70 | 34.23 | 33.70 | 33.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
