|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,008,700 | 36.80 | 37.37 | 36.36 | 36.90 | 00:00:00 | | 2003-05-12 | 1,667,200 | 36.98 | 37.78 | 36.86 | 37.78 | 00:00:00 | | 2003-05-13 | 1,063,700 | 37.40 | 37.53 | 37.10 | 37.35 | 00:00:00 | | 2003-05-14 | 1,007,000 | 37.50 | 37.65 | 37.15 | 37.52 | 00:00:00 | | 2003-05-15 | 836,300 | 37.45 | 37.84 | 37.11 | 37.72 | 00:00:00 | | 2003-05-16 | 1,181,400 | 37.72 | 37.72 | 36.90 | 37.08 | 00:00:00 | | 2003-05-19 | 829,200 | 36.99 | 37.16 | 36.33 | 36.43 | 00:00:00 | | 2003-05-20 | 893,400 | 36.90 | 36.90 | 36.05 | 36.55 | 00:00:00 | | 2003-05-21 | 1,481,500 | 36.50 | 37.94 | 36.44 | 37.94 | 00:00:00 | | 2003-05-22 | 825,500 | 37.86 | 38.23 | 37.45 | 37.94 | 00:00:00 | | 2003-05-23 | 465,700 | 37.74 | 37.89 | 37.38 | 37.70 | 00:00:00 | | 2003-05-27 | 770,800 | 37.30 | 38.49 | 37.28 | 38.49 | 00:00:00 | | 2003-05-28 | 925,400 | 38.50 | 38.94 | 38.10 | 38.70 | 00:00:00 | | 2003-05-29 | 1,821,600 | 38.85 | 39.60 | 38.40 | 39.20 | 00:00:00 | | 2003-05-30 | 1,416,100 | 39.07 | 40.00 | 39.00 | 40.00 | 00:00:00 | | 2003-06-02 | 1,598,000 | 40.00 | 40.67 | 39.65 | 40.31 | 00:00:00 | | 2003-06-03 | 1,021,900 | 40.31 | 40.70 | 40.04 | 40.25 | 00:00:00 | | 2003-06-04 | 964,300 | 40.17 | 40.79 | 39.93 | 40.40 | 00:00:00 | | 2003-06-05 | 805,600 | 40.20 | 40.43 | 39.68 | 40.43 | 00:00:00 | | 2003-06-06 | 1,133,800 | 40.60 | 40.65 | 39.98 | 40.19 | 00:00:00 | | 2003-06-09 | 741,300 | 39.90 | 40.16 | 39.41 | 39.55 | 00:00:00 | | 2003-06-10 | 728,300 | 39.54 | 40.35 | 39.46 | 40.20 | 00:00:00 | | 2003-06-11 | 1,324,600 | 40.15 | 40.35 | 40.00 | 40.15 | 00:00:00 | | 2003-06-12 | 799,300 | 40.16 | 40.30 | 39.94 | 40.15 | 00:00:00 | | 2003-06-13 | 853,900 | 40.35 | 40.50 | 39.99 | 40.14 | 00:00:00 | | 2003-06-16 | 1,040,800 | 40.25 | 40.35 | 40.10 | 40.21 | 00:00:00 | | 2003-06-17 | 1,212,900 | 40.30 | 40.50 | 40.09 | 40.39 | 00:00:00 | | 2003-06-18 | 1,350,500 | 40.39 | 40.46 | 40.20 | 40.38 | 00:00:00 | | 2003-06-19 | 1,902,500 | 40.38 | 40.38 | 38.20 | 38.39 | 00:00:00 | | 2003-06-20 | 2,105,000 | 38.60 | 38.77 | 37.75 | 37.79 | 00:00:00 | | 2003-06-23 | 1,698,400 | 37.65 | 37.90 | 36.85 | 37.45 | 00:00:00 | | 2003-06-24 | 859,200 | 37.48 | 37.95 | 37.40 | 37.61 | 00:00:00 | | 2003-06-25 | 1,591,800 | 37.50 | 37.84 | 37.33 | 37.62 | 00:00:00 | | 2003-06-26 | 904,700 | 37.55 | 38.54 | 37.26 | 38.46 | 00:00:00 | | 2003-06-27 | 1,098,600 | 38.56 | 38.75 | 38.10 | 38.50 | 00:00:00 | | 2003-06-30 | 1,657,000 | 38.32 | 39.40 | 38.32 | 38.85 | 00:00:00 | | 2003-07-01 | 1,219,500 | 38.94 | 39.35 | 38.22 | 39.29 | 00:00:00 | | 2003-07-02 | 1,143,900 | 39.48 | 40.00 | 39.25 | 40.00 | 00:00:00 | | 2003-07-03 | 386,700 | 39.82 | 40.00 | 39.30 | 39.51 | 00:00:00 | | 2003-07-07 | 924,300 | 39.59 | 39.82 | 39.30 | 39.75 | 00:00:00 | | 2003-07-08 | 889,900 | 39.75 | 39.95 | 39.41 | 39.87 | 00:00:00 | | 2003-07-09 | 1,480,400 | 39.67 | 39.86 | 38.50 | 38.65 | 00:00:00 | | 2003-07-10 | 1,037,000 | 38.40 | 38.55 | 37.80 | 38.50 | 00:00:00 | | 2003-07-11 | 1,053,600 | 38.30 | 38.68 | 38.20 | 38.45 | 00:00:00 | | 2003-07-14 | 582,000 | 38.90 | 38.98 | 38.19 | 38.38 | 00:00:00 | | 2003-07-15 | 956,900 | 38.65 | 38.85 | 38.00 | 38.23 | 00:00:00 | | 2003-07-16 | 610,000 | 38.48 | 38.60 | 37.60 | 37.82 | 00:00:00 | | 2003-07-17 | 772,100 | 37.92 | 38.07 | 37.28 | 37.38 | 00:00:00 | | 2003-07-18 | 846,500 | 37.55 | 37.59 | 37.22 | 37.35 | 00:00:00 | | 2003-07-21 | 884,000 | 37.25 | 37.58 | 36.90 | 37.45 | 00:00:00 | | 2003-07-22 | 1,168,100 | 37.65 | 38.75 | 37.57 | 38.40 | 00:00:00 | | 2003-07-23 | 516,300 | 38.50 | 38.75 | 38.18 | 38.62 | 00:00:00 | | 2003-07-24 | 1,676,800 | 38.50 | 38.90 | 36.80 | 36.90 | 00:00:00 | | 2003-07-25 | 986,300 | 36.60 | 37.60 | 36.50 | 37.40 | 00:00:00 | | 2003-07-28 | 658,000 | 37.35 | 37.70 | 37.00 | 37.49 | 00:00:00 | | 2003-07-29 | 769,900 | 37.30 | 38.00 | 37.10 | 37.71 | 00:00:00 | | 2003-07-30 | 1,034,100 | 38.00 | 38.11 | 37.50 | 37.56 | 00:00:00 | | 2003-07-31 | 1,850,000 | 37.55 | 37.80 | 36.56 | 36.63 | 00:00:00 | | 2003-08-01 | 1,067,400 | 36.61 | 37.00 | 36.17 | 36.80 | 00:00:00 | | 2003-08-04 | 1,476,600 | 36.80 | 37.00 | 36.05 | 36.25 | 00:00:00 | | 2003-08-05 | 1,238,200 | 36.70 | 37.22 | 36.40 | 36.97 | 00:00:00 | | 2003-08-06 | 1,439,600 | 37.00 | 37.70 | 36.90 | 37.43 | 00:00:00 | | 2003-08-07 | 996,800 | 37.16 | 37.63 | 36.95 | 37.53 | 00:00:00 | | 2003-08-08 | 831,600 | 37.54 | 37.74 | 37.22 | 37.65 | 00:00:00 | | 2003-08-11 | 590,000 | 37.65 | 37.76 | 37.40 | 37.72 | 00:00:00 | | 2003-08-12 | 857,600 | 37.72 | 38.19 | 37.43 | 38.17 | 00:00:00 | | 2003-08-13 | 862,200 | 38.17 | 38.41 | 37.96 | 38.19 | 00:00:00 | | 2003-08-14 | 1,066,600 | 38.34 | 39.00 | 38.07 | 38.99 | 00:00:00 | | 2003-08-15 | 802,300 | 38.99 | 39.54 | 38.61 | 39.45 | 00:00:00 | | 2003-08-18 | 816,700 | 39.45 | 39.70 | 39.06 | 39.26 | 00:00:00 | | 2003-08-19 | 1,102,800 | 39.23 | 39.44 | 38.20 | 38.40 | 00:00:00 | | 2003-08-20 | 1,733,400 | 38.70 | 38.77 | 37.70 | 37.80 | 00:00:00 | | 2003-08-21 | 1,314,400 | 38.00 | 38.20 | 37.33 | 37.35 | 00:00:00 | | 2003-08-22 | 2,198,800 | 37.17 | 37.21 | 35.60 | 36.08 | 00:00:00 | | 2003-08-25 | 1,371,500 | 36.08 | 36.40 | 35.80 | 36.19 | 00:00:00 | | 2003-08-26 | 857,300 | 36.19 | 36.75 | 36.00 | 36.62 | 00:00:00 | | 2003-08-27 | 698,500 | 36.29 | 36.50 | 36.03 | 36.26 | 00:00:00 | | 2003-08-28 | 948,000 | 36.36 | 36.48 | 35.99 | 36.15 | 00:00:00 | | 2003-08-29 | 1,022,700 | 35.87 | 36.54 | 35.77 | 36.54 | 00:00:00 | | 2003-09-02 | 1,203,500 | 36.65 | 36.97 | 36.49 | 36.80 | 00:00:00 | | 2003-09-03 | 803,100 | 36.95 | 36.99 | 36.54 | 36.70 | 00:00:00 | | 2003-09-04 | 1,013,300 | 36.70 | 37.02 | 36.51 | 36.85 | 00:00:00 | | 2003-09-05 | 901,200 | 36.70 | 36.70 | 36.13 | 36.13 | 00:00:00 | | 2003-09-08 | 1,006,600 | 36.30 | 36.79 | 36.29 | 36.76 | 00:00:00 | | 2003-09-09 | 1,237,300 | 36.50 | 36.55 | 35.85 | 36.11 | 00:00:00 | | 2003-09-10 | 1,214,400 | 36.25 | 36.75 | 35.95 | 36.55 | 00:00:00 | | 2003-09-11 | 1,408,600 | 36.55 | 37.18 | 36.27 | 36.45 | 00:00:00 | | 2003-09-12 | 705,900 | 36.48 | 36.69 | 36.25 | 36.51 | 00:00:00 | | 2003-09-15 | 1,036,800 | 36.52 | 36.96 | 36.30 | 36.95 | 00:00:00 | | 2003-09-16 | 845,400 | 36.96 | 36.99 | 36.53 | 36.76 | 00:00:00 | | 2003-09-17 | 574,000 | 37.00 | 37.16 | 36.25 | 37.00 | 00:00:00 | | 2003-09-18 | 1,185,200 | 36.90 | 37.42 | 36.84 | 37.40 | 00:00:00 | | 2003-09-19 | 1,584,300 | 37.40 | 38.35 | 37.40 | 38.00 | 00:00:00 | | 2003-09-22 | 1,001,200 | 38.00 | 38.00 | 36.84 | 36.85 | 00:00:00 | | 2003-09-23 | 1,039,400 | 37.00 | 37.11 | 36.85 | 36.88 | 00:00:00 | | 2003-09-24 | 1,342,200 | 36.88 | 36.95 | 35.80 | 35.87 | 00:00:00 | | 2003-09-25 | 999,100 | 35.75 | 35.99 | 34.10 | 35.49 | 00:00:00 | | 2003-09-26 | 2,056,200 | 35.55 | 35.76 | 35.18 | 35.58 | 00:00:00 | | 2003-09-29 | 1,172,800 | 35.60 | 35.95 | 35.56 | 35.84 | 00:00:00 | | 2003-09-30 | 967,600 | 35.50 | 36.26 | 35.40 | 36.12 | 00:00:00 | | 2003-10-01 | 876,200 | 36.37 | 36.93 | 36.20 | 36.93 | 00:00:00 | | 2003-10-02 | 1,002,200 | 37.02 | 37.20 | 36.55 | 36.55 | 00:00:00 | | 2003-10-03 | 950,400 | 37.05 | 37.24 | 36.82 | 37.15 | 00:00:00 | | 2003-10-06 | 981,200 | 37.05 | 37.08 | 36.73 | 36.87 | 00:00:00 | | 2003-10-07 | 795,200 | 36.67 | 36.78 | 36.41 | 36.70 | 00:00:00 | | 2003-10-08 | 850,300 | 36.77 | 37.29 | 36.55 | 37.00 | 00:00:00 | | 2003-10-09 | 1,387,200 | 37.45 | 37.95 | 37.09 | 37.50 | 00:00:00 | | 2003-10-10 | 712,900 | 37.60 | 37.70 | 37.49 | 37.59 | 00:00:00 | | 2003-10-13 | 601,300 | 37.95 | 38.00 | 37.21 | 37.45 | 00:00:00 | | 2003-10-14 | 741,200 | 37.26 | 37.58 | 37.18 | 37.55 | 00:00:00 | | 2003-10-15 | 905,200 | 37.70 | 37.74 | 37.28 | 37.49 | 00:00:00 | | 2003-10-16 | 663,700 | 37.41 | 37.68 | 37.35 | 37.61 | 00:00:00 | | 2003-10-17 | 602,900 | 37.78 | 37.82 | 37.20 | 37.37 | 00:00:00 | | 2003-10-20 | 815,000 | 37.60 | 37.86 | 37.34 | 37.86 | 00:00:00 | | 2003-10-21 | 986,700 | 37.80 | 37.86 | 37.48 | 37.59 | 00:00:00 | | 2003-10-22 | 1,621,200 | 37.40 | 37.54 | 36.48 | 36.50 | 00:00:00 | | 2003-10-23 | 1,608,000 | 36.30 | 36.41 | 35.64 | 35.90 | 00:00:00 | | 2003-10-24 | 1,458,100 | 35.80 | 35.91 | 35.44 | 35.89 | 00:00:00 | | 2003-10-27 | 697,800 | 35.90 | 36.35 | 35.71 | 36.01 | 00:00:00 | | 2003-10-28 | 1,127,000 | 36.02 | 36.71 | 36.02 | 36.71 | 00:00:00 | | 2003-10-29 | 1,016,600 | 36.71 | 36.71 | 36.30 | 36.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
