|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,082,400 | 33.70 | 34.23 | 33.70 | 33.98 | 00:00:00 | | 2001-12-04 | 1,024,500 | 34.10 | 34.75 | 33.91 | 34.68 | 00:00:00 | | 2001-12-05 | 759,600 | 34.80 | 34.82 | 33.60 | 33.71 | 00:00:00 | | 2001-12-06 | 869,800 | 33.96 | 33.96 | 33.27 | 33.37 | 00:00:00 | | 2001-12-07 | 1,444,200 | 33.50 | 33.52 | 31.99 | 32.50 | 00:00:00 | | 2001-12-10 | 704,500 | 32.65 | 32.73 | 32.00 | 32.02 | 00:00:00 | | 2001-12-11 | 782,000 | 32.10 | 33.14 | 32.10 | 32.59 | 00:00:00 | | 2001-12-12 | 1,020,600 | 32.50 | 32.66 | 32.21 | 32.53 | 00:00:00 | | 2001-12-13 | 572,000 | 32.30 | 33.29 | 32.10 | 32.30 | 00:00:00 | | 2001-12-14 | 514,400 | 32.30 | 32.50 | 32.05 | 32.47 | 00:00:00 | | 2001-12-17 | 775,600 | 32.70 | 33.40 | 32.25 | 32.35 | 00:00:00 | | 2001-12-18 | 817,200 | 32.60 | 33.15 | 32.55 | 32.90 | 00:00:00 | | 2001-12-19 | 924,900 | 32.85 | 33.25 | 32.70 | 33.00 | 00:00:00 | | 2001-12-20 | 1,130,800 | 33.15 | 33.40 | 32.75 | 33.40 | 00:00:00 | | 2001-12-21 | 940,300 | 33.20 | 33.71 | 33.00 | 33.51 | 00:00:00 | | 2001-12-24 | 151,100 | 33.70 | 33.92 | 33.55 | 33.89 | 00:00:00 | | 2001-12-26 | 432,300 | 33.98 | 33.98 | 33.10 | 33.17 | 00:00:00 | | 2001-12-27 | 460,900 | 33.20 | 33.35 | 32.84 | 33.07 | 00:00:00 | | 2001-12-28 | 402,500 | 33.27 | 33.73 | 33.15 | 33.65 | 00:00:00 | | 2001-12-31 | 315,400 | 33.65 | 33.65 | 33.10 | 33.15 | 00:00:00 | | 2002-01-02 | 643,900 | 33.05 | 33.52 | 32.52 | 33.29 | 00:00:00 | | 2002-01-03 | 1,249,200 | 33.10 | 33.60 | 31.92 | 32.31 | 00:00:00 | | 2002-01-04 | 641,600 | 32.20 | 32.87 | 32.07 | 32.40 | 00:00:00 | | 2002-01-07 | 710,000 | 32.25 | 32.37 | 32.10 | 32.15 | 00:00:00 | | 2002-01-08 | 564,200 | 32.12 | 32.63 | 32.08 | 32.46 | 00:00:00 | | 2002-01-09 | 736,200 | 32.50 | 33.33 | 32.50 | 32.71 | 00:00:00 | | 2002-01-10 | 570,900 | 32.70 | 33.14 | 32.60 | 33.09 | 00:00:00 | | 2002-01-11 | 663,300 | 33.10 | 33.73 | 33.05 | 33.55 | 00:00:00 | | 2002-01-14 | 696,300 | 33.35 | 34.21 | 33.30 | 34.00 | 00:00:00 | | 2002-01-15 | 964,300 | 34.00 | 34.14 | 33.28 | 33.84 | 00:00:00 | | 2002-01-16 | 790,000 | 33.80 | 34.65 | 33.70 | 34.15 | 00:00:00 | | 2002-01-17 | 492,100 | 34.32 | 34.76 | 34.16 | 34.49 | 00:00:00 | | 2002-01-18 | 509,900 | 34.24 | 34.85 | 34.12 | 34.25 | 00:00:00 | | 2002-01-22 | 612,300 | 34.25 | 35.10 | 33.80 | 34.16 | 00:00:00 | | 2002-01-23 | 689,800 | 34.28 | 34.85 | 34.22 | 34.83 | 00:00:00 | | 2002-01-24 | 2,232,100 | 35.40 | 35.50 | 34.49 | 34.49 | 00:00:00 | | 2002-01-25 | 1,059,700 | 34.54 | 35.58 | 34.54 | 35.50 | 00:00:00 | | 2002-01-28 | 1,097,100 | 35.40 | 35.80 | 35.35 | 35.55 | 00:00:00 | | 2002-01-29 | 1,192,400 | 35.55 | 35.85 | 34.82 | 35.08 | 00:00:00 | | 2002-01-30 | 1,115,700 | 35.20 | 36.18 | 35.20 | 35.84 | 00:00:00 | | 2002-01-31 | 1,095,200 | 35.97 | 36.22 | 35.62 | 36.22 | 00:00:00 | | 2002-02-01 | 9,444 | 36.29 | 36.58 | 36.16 | 36.45 | 00:00:00 | | 2002-02-04 | 1,292,600 | 36.55 | 36.73 | 36.10 | 36.35 | 00:00:00 | | 2002-02-05 | 1,448,400 | 36.10 | 36.90 | 35.75 | 36.66 | 00:00:00 | | 2002-02-06 | 1,843,800 | 36.60 | 37.10 | 35.99 | 36.35 | 00:00:00 | | 2002-02-07 | 792,000 | 36.20 | 36.31 | 35.90 | 36.01 | 00:00:00 | | 2002-02-08 | 1,391,700 | 36.15 | 36.23 | 35.70 | 35.97 | 00:00:00 | | 2002-02-11 | 1,396,700 | 36.23 | 36.80 | 35.92 | 36.69 | 00:00:00 | | 2002-02-12 | 1,636,300 | 36.69 | 37.00 | 36.60 | 37.00 | 00:00:00 | | 2002-02-13 | 1,569,500 | 37.00 | 37.49 | 36.37 | 36.68 | 00:00:00 | | 2002-02-14 | 970,100 | 36.68 | 37.06 | 36.50 | 36.74 | 00:00:00 | | 2002-02-15 | 1,114,800 | 36.99 | 37.53 | 36.75 | 37.43 | 00:00:00 | | 2002-02-19 | 693,400 | 37.05 | 37.33 | 36.95 | 37.00 | 00:00:00 | | 2002-02-20 | 973,400 | 36.95 | 37.15 | 36.60 | 36.92 | 00:00:00 | | 2002-02-21 | 1,018,700 | 37.10 | 37.10 | 36.63 | 36.66 | 00:00:00 | | 2002-02-22 | 720,800 | 36.60 | 37.24 | 36.50 | 37.02 | 00:00:00 | | 2002-02-25 | 744,400 | 36.95 | 37.20 | 36.71 | 37.01 | 00:00:00 | | 2002-02-26 | 1,124,800 | 37.00 | 37.99 | 36.95 | 37.62 | 00:00:00 | | 2002-02-27 | 1,060,000 | 37.80 | 37.94 | 36.70 | 37.35 | 00:00:00 | | 2002-02-28 | 940,000 | 37.30 | 37.30 | 36.45 | 36.69 | 00:00:00 | | 2002-03-01 | 1,400,000 | 36.48 | 37.10 | 36.25 | 37.09 | 00:00:00 | | 2002-03-04 | 688,400 | 37.14 | 37.92 | 37.14 | 37.46 | 00:00:00 | | 2002-03-05 | 904,100 | 37.35 | 37.44 | 36.45 | 36.70 | 00:00:00 | | 2002-03-06 | 939,600 | 36.60 | 36.96 | 36.51 | 36.85 | 00:00:00 | | 2002-03-07 | 1,430,800 | 37.05 | 37.05 | 35.69 | 35.90 | 00:00:00 | | 2002-03-08 | 1,030,000 | 36.15 | 36.51 | 36.02 | 36.51 | 00:00:00 | | 2002-03-11 | 597,700 | 36.76 | 37.00 | 36.52 | 36.61 | 00:00:00 | | 2002-03-12 | 1,296,400 | 36.57 | 36.57 | 35.79 | 36.34 | 00:00:00 | | 2002-03-13 | 906,900 | 36.30 | 36.71 | 36.06 | 36.56 | 00:00:00 | | 2002-03-14 | 739,100 | 36.75 | 36.83 | 36.46 | 36.61 | 00:00:00 | | 2002-03-15 | 849,500 | 37.00 | 37.49 | 36.80 | 37.27 | 00:00:00 | | 2002-03-18 | 472,700 | 37.30 | 37.43 | 36.81 | 37.12 | 00:00:00 | | 2002-03-19 | 580,100 | 37.11 | 37.20 | 36.70 | 36.80 | 00:00:00 | | 2002-03-20 | 755,600 | 36.60 | 36.83 | 36.24 | 36.30 | 00:00:00 | | 2002-03-21 | 788,700 | 36.45 | 36.65 | 36.36 | 36.50 | 00:00:00 | | 2002-03-22 | 998,400 | 36.35 | 36.50 | 36.03 | 36.28 | 00:00:00 | | 2002-03-25 | 809,400 | 36.35 | 36.35 | 35.90 | 35.93 | 00:00:00 | | 2002-03-26 | 596,600 | 36.00 | 36.40 | 35.95 | 36.36 | 00:00:00 | | 2002-03-27 | 403,100 | 36.45 | 37.25 | 36.42 | 37.18 | 00:00:00 | | 2002-03-28 | 753,900 | 37.30 | 37.77 | 37.30 | 37.72 | 00:00:00 | | 2002-04-01 | 528,900 | 37.72 | 37.72 | 36.77 | 36.97 | 00:00:00 | | 2002-04-02 | 907,300 | 37.00 | 37.20 | 36.49 | 36.57 | 00:00:00 | | 2002-04-03 | 736,000 | 36.64 | 37.05 | 36.48 | 36.77 | 00:00:00 | | 2002-04-04 | 710,300 | 36.65 | 37.00 | 36.40 | 36.69 | 00:00:00 | | 2002-04-05 | 661,000 | 36.65 | 36.95 | 36.13 | 36.18 | 00:00:00 | | 2002-04-08 | 490,800 | 36.15 | 36.50 | 36.10 | 36.26 | 00:00:00 | | 2002-04-09 | 700,200 | 36.57 | 37.23 | 36.47 | 37.10 | 00:00:00 | | 2002-04-10 | 914,000 | 37.40 | 38.32 | 37.16 | 38.32 | 00:00:00 | | 2002-04-11 | 615,600 | 38.47 | 38.50 | 37.55 | 37.80 | 00:00:00 | | 2002-04-12 | 621,500 | 37.80 | 38.25 | 37.40 | 38.22 | 00:00:00 | | 2002-04-15 | 477,400 | 38.00 | 38.18 | 37.70 | 38.11 | 00:00:00 | | 2002-04-16 | 469,200 | 38.15 | 38.50 | 37.95 | 38.47 | 00:00:00 | | 2002-04-17 | 769,800 | 38.40 | 38.60 | 37.91 | 37.94 | 00:00:00 | | 2002-04-18 | 1,228,000 | 37.95 | 38.03 | 37.40 | 37.46 | 00:00:00 | | 2002-04-19 | 1,308,500 | 37.25 | 37.45 | 36.90 | 37.35 | 00:00:00 | | 2002-04-22 | 1,102,000 | 37.35 | 38.01 | 37.35 | 37.71 | 00:00:00 | | 2002-04-23 | 786,000 | 37.72 | 37.72 | 37.20 | 37.45 | 00:00:00 | | 2002-04-24 | 678,100 | 37.80 | 37.90 | 36.71 | 36.89 | 00:00:00 | | 2002-04-25 | 1,076,500 | 36.50 | 38.09 | 36.30 | 37.79 | 00:00:00 | | 2002-04-26 | 468,500 | 38.13 | 38.13 | 37.12 | 37.47 | 00:00:00 | | 2002-04-29 | 468,900 | 37.65 | 37.65 | 36.63 | 36.68 | 00:00:00 | | 2002-04-30 | 771,200 | 36.70 | 37.17 | 36.35 | 37.17 | 00:00:00 | | 2002-05-01 | 515,900 | 37.07 | 37.92 | 36.35 | 37.75 | 00:00:00 | | 2002-05-02 | 530,800 | 37.55 | 38.12 | 37.10 | 37.44 | 00:00:00 | | 2002-05-03 | 421,700 | 38.00 | 38.00 | 37.02 | 37.35 | 00:00:00 | | 2002-05-06 | 462,700 | 37.30 | 37.35 | 36.95 | 37.10 | 00:00:00 | | 2002-05-07 | 503,800 | 37.00 | 37.25 | 36.39 | 36.45 | 00:00:00 | | 2002-05-08 | 577,200 | 36.50 | 37.30 | 36.30 | 37.19 | 00:00:00 | | 2002-05-09 | 498,300 | 37.00 | 37.27 | 36.45 | 36.46 | 00:00:00 | | 2002-05-10 | 686,600 | 36.55 | 36.60 | 36.18 | 36.27 | 00:00:00 | | 2002-05-13 | 641,000 | 36.05 | 36.62 | 36.05 | 36.52 | 00:00:00 | | 2002-05-14 | 776,300 | 36.74 | 36.80 | 36.18 | 36.44 | 00:00:00 | | 2002-05-15 | 904,100 | 36.44 | 36.79 | 36.35 | 36.53 | 00:00:00 | | 2002-05-16 | 581,300 | 36.65 | 36.79 | 36.50 | 36.60 | 00:00:00 | | 2002-05-17 | 763,800 | 36.45 | 37.15 | 36.45 | 37.15 | 00:00:00 | | 2002-05-20 | 543,700 | 37.15 | 37.40 | 36.79 | 37.15 | 00:00:00 | | 2002-05-21 | 682,000 | 36.90 | 37.95 | 36.90 | 37.35 | 00:00:00 | | 2002-05-22 | 528,300 | 37.51 | 37.65 | 36.82 | 37.19 | 00:00:00 | | 2002-05-23 | 568,100 | 37.19 | 37.50 | 37.15 | 37.48 | 00:00:00 | | 2002-05-24 | 535,700 | 37.70 | 37.75 | 37.25 | 37.44 | 00:00:00 | | 2002-05-28 | 437,000 | 37.69 | 37.86 | 37.01 | 37.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
