|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 978,500 | 30.37 | 30.48 | 29.69 | 30.00 | 00:00:00 | | 2002-11-15 | 967,200 | 29.50 | 30.33 | 29.42 | 29.94 | 00:00:00 | | 2002-11-18 | 643,500 | 30.00 | 30.65 | 30.00 | 30.31 | 00:00:00 | | 2002-11-19 | 1,642,100 | 29.85 | 30.06 | 28.85 | 28.85 | 00:00:00 | | 2002-11-20 | 1,710,800 | 29.40 | 30.13 | 29.22 | 29.75 | 00:00:00 | | 2002-11-21 | 1,441,200 | 30.20 | 30.20 | 29.54 | 29.91 | 00:00:00 | | 2002-11-22 | 670,000 | 29.82 | 30.37 | 29.82 | 30.05 | 00:00:00 | | 2002-11-25 | 1,504,100 | 30.25 | 30.35 | 29.63 | 29.72 | 00:00:00 | | 2002-11-26 | 1,075,800 | 29.60 | 29.92 | 29.40 | 29.52 | 00:00:00 | | 2002-11-27 | 1,250,700 | 29.51 | 29.80 | 29.27 | 29.51 | 00:00:00 | | 2002-11-29 | 434,500 | 29.36 | 29.94 | 29.36 | 29.67 | 00:00:00 | | 2002-12-02 | 1,065,200 | 29.98 | 30.12 | 29.53 | 30.01 | 00:00:00 | | 2002-12-03 | 872,300 | 30.00 | 30.49 | 29.83 | 30.20 | 00:00:00 | | 2002-12-04 | 721,300 | 29.70 | 30.75 | 29.55 | 30.45 | 00:00:00 | | 2002-12-05 | 666,700 | 30.70 | 30.95 | 30.35 | 30.66 | 00:00:00 | | 2002-12-06 | 497,100 | 30.35 | 30.95 | 30.22 | 30.91 | 00:00:00 | | 2002-12-09 | 851,600 | 30.53 | 31.35 | 30.53 | 30.91 | 00:00:00 | | 2002-12-10 | 657,200 | 30.70 | 30.77 | 30.35 | 30.63 | 00:00:00 | | 2002-12-11 | 527,900 | 30.28 | 30.80 | 30.28 | 30.64 | 00:00:00 | | 2002-12-12 | 552,400 | 30.55 | 30.77 | 30.29 | 30.66 | 00:00:00 | | 2002-12-13 | 845,800 | 30.45 | 30.99 | 30.30 | 30.67 | 00:00:00 | | 2002-12-16 | 910,600 | 30.65 | 30.92 | 30.40 | 30.75 | 00:00:00 | | 2002-12-17 | 391,400 | 30.70 | 30.77 | 30.31 | 30.41 | 00:00:00 | | 2002-12-18 | 909,400 | 30.06 | 30.90 | 30.05 | 30.64 | 00:00:00 | | 2002-12-19 | 657,900 | 30.42 | 30.88 | 30.33 | 30.36 | 00:00:00 | | 2002-12-20 | 1,758,800 | 30.29 | 31.25 | 30.16 | 30.87 | 00:00:00 | | 2002-12-23 | 987,600 | 30.25 | 31.00 | 30.25 | 30.57 | 00:00:00 | | 2002-12-24 | 310,500 | 30.70 | 30.75 | 30.45 | 30.49 | 00:00:00 | | 2002-12-26 | 280,400 | 30.67 | 30.95 | 30.35 | 30.49 | 00:00:00 | | 2002-12-27 | 447,400 | 30.37 | 30.80 | 30.37 | 30.44 | 00:00:00 | | 2002-12-30 | 583,200 | 30.44 | 30.58 | 30.19 | 30.42 | 00:00:00 | | 2002-12-31 | 591,800 | 30.38 | 30.93 | 30.16 | 30.69 | 00:00:00 | | 2003-01-02 | 651,600 | 30.92 | 31.54 | 30.65 | 31.54 | 00:00:00 | | 2003-01-03 | 1,915,400 | 31.25 | 31.65 | 30.42 | 30.60 | 00:00:00 | | 2003-01-06 | 1,460,100 | 30.60 | 30.72 | 30.40 | 30.48 | 00:00:00 | | 2003-01-07 | 864,500 | 30.33 | 30.45 | 29.95 | 30.37 | 00:00:00 | | 2003-01-08 | 795,300 | 30.50 | 30.55 | 29.84 | 29.84 | 00:00:00 | | 2003-01-09 | 2,464,900 | 29.90 | 29.99 | 28.82 | 29.45 | 00:00:00 | | 2003-01-10 | 1,779,600 | 29.45 | 30.03 | 29.25 | 29.60 | 00:00:00 | | 2003-01-13 | 943,600 | 29.85 | 30.13 | 29.63 | 30.13 | 00:00:00 | | 2003-01-14 | 1,222,300 | 30.08 | 30.20 | 29.80 | 30.11 | 00:00:00 | | 2003-01-15 | 1,844,800 | 30.36 | 30.40 | 29.64 | 30.01 | 00:00:00 | | 2003-01-16 | 559,600 | 30.03 | 30.52 | 30.03 | 30.11 | 00:00:00 | | 2003-01-17 | 1,052,000 | 30.25 | 30.47 | 29.96 | 30.00 | 00:00:00 | | 2003-01-21 | 1,369,000 | 30.50 | 30.72 | 30.37 | 30.50 | 00:00:00 | | 2003-01-22 | 818,300 | 30.25 | 30.50 | 29.97 | 29.97 | 00:00:00 | | 2003-01-23 | 3,385,900 | 30.50 | 32.90 | 30.38 | 32.33 | 00:00:00 | | 2003-01-24 | 3,044,900 | 32.85 | 33.10 | 31.87 | 32.30 | 00:00:00 | | 2003-01-27 | 1,885,000 | 32.20 | 32.71 | 31.96 | 32.50 | 00:00:00 | | 2003-01-28 | 2,371,000 | 32.47 | 33.84 | 32.25 | 33.52 | 00:00:00 | | 2003-01-29 | 1,387,200 | 33.50 | 33.51 | 32.88 | 33.45 | 00:00:00 | | 2003-01-30 | 1,557,700 | 33.46 | 33.61 | 32.67 | 33.04 | 00:00:00 | | 2003-01-31 | 1,918,900 | 32.54 | 33.12 | 32.45 | 32.80 | 00:00:00 | | 2003-02-03 | 2,195,500 | 32.90 | 32.99 | 31.95 | 32.48 | 00:00:00 | | 2003-02-04 | 1,690,300 | 32.30 | 32.50 | 31.64 | 31.90 | 00:00:00 | | 2003-02-05 | 1,751,500 | 32.50 | 32.50 | 31.88 | 31.95 | 00:00:00 | | 2003-02-06 | 1,474,600 | 31.75 | 32.19 | 31.67 | 32.08 | 00:00:00 | | 2003-02-07 | 1,063,000 | 32.00 | 32.22 | 31.59 | 31.64 | 00:00:00 | | 2003-02-10 | 1,299,100 | 31.80 | 32.22 | 31.64 | 32.00 | 00:00:00 | | 2003-02-11 | 1,999,300 | 32.20 | 32.48 | 31.64 | 31.70 | 00:00:00 | | 2003-02-12 | 1,415,200 | 31.85 | 31.88 | 31.23 | 31.38 | 00:00:00 | | 2003-02-13 | 1,393,800 | 31.25 | 31.68 | 31.01 | 31.55 | 00:00:00 | | 2003-02-14 | 1,964,500 | 31.70 | 32.15 | 31.42 | 32.15 | 00:00:00 | | 2003-02-18 | 1,029,400 | 32.00 | 32.98 | 32.00 | 32.88 | 00:00:00 | | 2003-02-19 | 1,082,600 | 32.82 | 32.93 | 32.27 | 32.93 | 00:00:00 | | 2003-02-20 | 1,581,400 | 32.93 | 33.65 | 32.89 | 33.47 | 00:00:00 | | 2003-02-21 | 1,553,800 | 33.55 | 34.17 | 33.53 | 34.08 | 00:00:00 | | 2003-02-24 | 1,362,400 | 33.95 | 33.96 | 33.20 | 33.20 | 00:00:00 | | 2003-02-25 | 1,188,400 | 33.21 | 33.70 | 32.56 | 33.60 | 00:00:00 | | 2003-02-26 | 1,235,800 | 33.55 | 33.93 | 33.24 | 33.42 | 00:00:00 | | 2003-02-27 | 1,176,000 | 33.44 | 34.19 | 33.43 | 34.18 | 00:00:00 | | 2003-02-28 | 790,800 | 34.18 | 34.50 | 33.96 | 34.40 | 00:00:00 | | 2003-03-03 | 1,705,700 | 34.35 | 34.58 | 33.89 | 34.12 | 00:00:00 | | 2003-03-04 | 1,114,400 | 34.24 | 34.43 | 33.44 | 33.48 | 00:00:00 | | 2003-03-05 | 1,556,600 | 33.53 | 33.82 | 33.25 | 33.80 | 00:00:00 | | 2003-03-06 | 1,047,500 | 33.50 | 33.95 | 33.23 | 33.80 | 00:00:00 | | 2003-03-07 | 832,300 | 33.40 | 33.98 | 33.37 | 33.96 | 00:00:00 | | 2003-03-10 | 1,559,800 | 33.90 | 33.91 | 32.76 | 32.83 | 00:00:00 | | 2003-03-11 | 898,700 | 32.83 | 32.94 | 32.27 | 32.28 | 00:00:00 | | 2003-03-12 | 920,700 | 32.37 | 32.57 | 31.91 | 32.43 | 00:00:00 | | 2003-03-13 | 2,006,900 | 33.08 | 33.60 | 32.56 | 33.60 | 00:00:00 | | 2003-03-14 | 1,221,800 | 33.42 | 33.55 | 32.60 | 32.70 | 00:00:00 | | 2003-03-17 | 1,513,300 | 32.55 | 33.38 | 32.43 | 33.38 | 00:00:00 | | 2003-03-18 | 1,768,600 | 33.60 | 34.60 | 33.50 | 34.60 | 00:00:00 | | 2003-03-19 | 1,552,500 | 34.39 | 34.51 | 33.92 | 34.26 | 00:00:00 | | 2003-03-20 | 2,039,700 | 34.26 | 34.71 | 33.43 | 34.65 | 00:00:00 | | 2003-03-21 | 2,117,000 | 35.00 | 35.77 | 34.71 | 35.77 | 00:00:00 | | 2003-03-24 | 1,545,900 | 34.70 | 35.01 | 34.42 | 34.92 | 00:00:00 | | 2003-03-25 | 1,326,700 | 34.85 | 35.20 | 34.55 | 34.97 | 00:00:00 | | 2003-03-26 | 1,378,600 | 34.90 | 34.90 | 34.10 | 34.20 | 00:00:00 | | 2003-03-27 | 1,619,900 | 34.21 | 34.29 | 33.65 | 33.99 | 00:00:00 | | 2003-03-28 | 1,224,400 | 33.99 | 34.72 | 33.80 | 34.68 | 00:00:00 | | 2003-03-31 | 1,164,400 | 34.55 | 34.61 | 33.80 | 34.44 | 00:00:00 | | 2003-04-01 | 929,900 | 34.39 | 35.10 | 34.26 | 34.96 | 00:00:00 | | 2003-04-02 | 846,500 | 35.48 | 35.48 | 34.74 | 34.85 | 00:00:00 | | 2003-04-03 | 731,300 | 34.85 | 34.97 | 34.12 | 34.61 | 00:00:00 | | 2003-04-04 | 966,500 | 34.75 | 34.79 | 33.79 | 34.01 | 00:00:00 | | 2003-04-07 | 749,200 | 34.45 | 34.85 | 34.00 | 34.10 | 00:00:00 | | 2003-04-08 | 865,800 | 34.20 | 34.33 | 33.89 | 33.94 | 00:00:00 | | 2003-04-09 | 879,100 | 34.20 | 34.42 | 33.55 | 33.62 | 00:00:00 | | 2003-04-10 | 1,053,700 | 33.62 | 33.90 | 33.35 | 33.90 | 00:00:00 | | 2003-04-11 | 1,719,500 | 33.40 | 33.75 | 32.70 | 33.01 | 00:00:00 | | 2003-04-14 | 1,835,700 | 33.07 | 33.34 | 32.65 | 32.95 | 00:00:00 | | 2003-04-15 | 1,984,100 | 32.75 | 32.95 | 32.50 | 32.60 | 00:00:00 | | 2003-04-16 | 1,966,400 | 32.85 | 32.85 | 31.63 | 31.90 | 00:00:00 | | 2003-04-17 | 1,605,200 | 31.85 | 32.15 | 31.52 | 32.05 | 00:00:00 | | 2003-04-21 | 824,000 | 32.25 | 32.36 | 31.97 | 32.16 | 00:00:00 | | 2003-04-22 | 1,242,000 | 32.05 | 33.10 | 31.95 | 33.10 | 00:00:00 | | 2003-04-23 | 1,042,200 | 33.00 | 33.77 | 32.94 | 33.77 | 00:00:00 | | 2003-04-24 | 878,100 | 33.35 | 33.63 | 32.85 | 33.40 | 00:00:00 | | 2003-04-25 | 3,173,500 | 33.76 | 35.75 | 33.76 | 35.36 | 00:00:00 | | 2003-04-28 | 1,009,500 | 35.12 | 35.45 | 34.60 | 35.32 | 00:00:00 | | 2003-04-29 | 627,000 | 35.40 | 35.73 | 35.13 | 35.55 | 00:00:00 | | 2003-04-30 | 1,132,000 | 35.05 | 35.70 | 34.99 | 35.40 | 00:00:00 | | 2003-05-01 | 831,400 | 35.35 | 35.49 | 34.75 | 35.15 | 00:00:00 | | 2003-05-02 | 720,500 | 35.15 | 36.00 | 34.96 | 35.63 | 00:00:00 | | 2003-05-05 | 830,500 | 35.72 | 36.11 | 35.65 | 36.00 | 00:00:00 | | 2003-05-06 | 1,273,100 | 35.90 | 36.19 | 35.70 | 36.18 | 00:00:00 | | 2003-05-07 | 1,444,000 | 36.10 | 36.50 | 35.70 | 36.50 | 00:00:00 | | 2003-05-08 | 1,364,500 | 36.50 | 36.80 | 36.24 | 36.50 | 00:00:00 | | 2003-05-09 | 1,008,700 | 36.80 | 37.37 | 36.36 | 36.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
