|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 1,016,600 | 36.71 | 36.71 | 36.30 | 36.57 | 00:00:00 | | 2003-10-30 | 1,030,800 | 36.46 | 36.59 | 36.20 | 36.30 | 00:00:00 | | 2003-10-31 | 768,300 | 36.24 | 36.69 | 36.22 | 36.56 | 00:00:00 | | 2003-11-03 | 865,000 | 36.54 | 36.74 | 36.15 | 36.58 | 00:00:00 | | 2003-11-04 | 613,900 | 36.39 | 36.75 | 36.25 | 36.52 | 00:00:00 | | 2003-11-05 | 428,600 | 36.35 | 36.65 | 36.17 | 36.50 | 00:00:00 | | 2003-11-06 | 2,100,700 | 35.60 | 36.92 | 35.21 | 36.40 | 00:00:00 | | 2003-11-07 | 1,228,200 | 36.60 | 36.79 | 35.91 | 36.25 | 00:00:00 | | 2003-11-10 | 673,500 | 36.16 | 36.42 | 35.62 | 35.71 | 00:00:00 | | 2003-11-11 | 923,000 | 35.70 | 35.98 | 35.70 | 35.95 | 00:00:00 | | 2003-11-12 | 890,400 | 35.90 | 36.50 | 35.79 | 36.46 | 00:00:00 | | 2003-11-13 | 1,880,900 | 36.47 | 37.85 | 36.44 | 37.85 | 00:00:00 | | 2003-11-14 | 1,408,500 | 37.85 | 38.40 | 37.63 | 37.90 | 00:00:00 | | 2003-11-17 | 637,400 | 37.90 | 37.90 | 37.07 | 37.53 | 00:00:00 | | 2003-11-18 | 1,119,500 | 37.52 | 37.90 | 37.52 | 37.78 | 00:00:00 | | 2003-11-19 | 916,400 | 37.95 | 37.96 | 37.55 | 37.95 | 00:00:00 | | 2003-11-20 | 651,900 | 37.98 | 37.98 | 37.70 | 37.83 | 00:00:00 | | 2003-11-21 | 1,947,900 | 37.95 | 38.90 | 37.86 | 38.60 | 00:00:00 | | 2003-11-24 | 812,400 | 38.70 | 39.00 | 38.55 | 38.87 | 00:00:00 | | 2003-11-25 | 2,354,700 | 39.00 | 39.95 | 38.99 | 39.88 | 00:00:00 | | 2003-11-26 | 1,440,600 | 39.88 | 39.98 | 39.66 | 39.90 | 00:00:00 | | 2003-11-28 | 568,800 | 39.60 | 40.09 | 39.60 | 40.03 | 00:00:00 | | 2003-12-01 | 1,367,600 | 40.00 | 40.33 | 39.93 | 40.18 | 00:00:00 | | 2003-12-02 | 1,805,200 | 40.18 | 40.39 | 39.95 | 40.26 | 00:00:00 | | 2003-12-03 | 1,210,800 | 40.50 | 40.56 | 40.25 | 40.49 | 00:00:00 | | 2003-12-04 | 1,306,700 | 40.49 | 40.73 | 40.35 | 40.66 | 00:00:00 | | 2003-12-05 | 1,023,200 | 40.50 | 40.50 | 39.80 | 39.92 | 00:00:00 | | 2003-12-08 | 1,435,800 | 39.77 | 40.20 | 39.65 | 39.89 | 00:00:00 | | 2003-12-09 | 1,550,600 | 39.98 | 39.98 | 39.00 | 39.26 | 00:00:00 | | 2003-12-10 | 2,032,800 | 39.90 | 40.60 | 39.44 | 39.77 | 00:00:00 | | 2003-12-11 | 1,309,000 | 39.87 | 40.35 | 39.86 | 40.31 | 00:00:00 | | 2003-12-12 | 1,661,600 | 40.42 | 40.65 | 40.25 | 40.50 | 00:00:00 | | 2003-12-15 | 1,460,600 | 40.85 | 41.13 | 40.30 | 40.30 | 00:00:00 | | 2003-12-16 | 1,037,800 | 40.30 | 40.96 | 40.29 | 40.46 | 00:00:00 | | 2003-12-17 | 1,098,500 | 40.10 | 40.40 | 40.02 | 40.34 | 00:00:00 | | 2003-12-18 | 1,190,100 | 40.40 | 40.50 | 39.91 | 40.10 | 00:00:00 | | 2003-12-19 | 1,426,000 | 40.20 | 40.32 | 39.99 | 40.09 | 00:00:00 | | 2003-12-22 | 1,182,000 | 40.45 | 40.53 | 39.81 | 39.81 | 00:00:00 | | 2003-12-23 | 1,841,200 | 39.80 | 40.00 | 39.70 | 39.87 | 00:00:00 | | 2003-12-24 | 201,800 | 39.86 | 40.11 | 39.70 | 40.03 | 00:00:00 | | 2003-12-26 | 201,000 | 40.20 | 40.40 | 40.11 | 40.25 | 00:00:00 | | 2003-12-29 | 1,086,200 | 40.20 | 41.38 | 40.17 | 41.38 | 00:00:00 | | 2003-12-30 | 710,700 | 41.40 | 41.49 | 41.15 | 41.45 | 00:00:00 | | 2003-12-31 | 1,081,100 | 41.45 | 41.82 | 41.12 | 41.14 | 00:00:00 | | 2004-01-02 | 811,200 | 41.00 | 41.38 | 40.90 | 41.03 | 00:00:00 | | 2004-01-05 | 889,300 | 41.53 | 41.93 | 41.20 | 41.65 | 00:00:00 | | 2004-01-06 | 866,200 | 41.40 | 41.92 | 41.35 | 41.90 | 00:00:00 | | 2004-01-07 | 2,007,200 | 41.95 | 42.55 | 41.93 | 42.33 | 00:00:00 | | 2004-01-08 | 827,900 | 42.70 | 42.71 | 42.25 | 42.55 | 00:00:00 | | 2004-01-09 | 493,400 | 42.55 | 42.60 | 41.99 | 42.12 | 00:00:00 | | 2004-01-12 | 613,000 | 42.11 | 42.51 | 41.86 | 42.34 | 00:00:00 | | 2004-01-13 | 437,900 | 42.45 | 42.70 | 41.93 | 42.18 | 00:00:00 | | 2004-01-14 | 566,100 | 42.38 | 42.61 | 42.34 | 42.55 | 00:00:00 | | 2004-01-15 | 614,900 | 42.52 | 43.06 | 42.19 | 42.90 | 00:00:00 | | 2004-01-16 | 685,600 | 43.05 | 43.64 | 43.04 | 43.64 | 00:00:00 | | 2004-01-20 | 977,400 | 43.78 | 43.78 | 43.14 | 43.39 | 00:00:00 | | 2004-01-21 | 936,600 | 43.38 | 43.89 | 42.80 | 43.75 | 00:00:00 | | 2004-01-22 | 950,300 | 43.76 | 44.80 | 43.76 | 44.47 | 00:00:00 | | 2004-01-23 | 590,100 | 44.42 | 44.46 | 44.00 | 44.27 | 00:00:00 | | 2004-01-26 | 798,200 | 44.02 | 44.86 | 44.02 | 44.70 | 00:00:00 | | 2004-01-27 | 907,300 | 44.70 | 44.70 | 43.87 | 44.15 | 00:00:00 | | 2004-01-28 | 1,042,600 | 44.13 | 44.47 | 43.21 | 43.37 | 00:00:00 | | 2004-01-29 | 1,105,200 | 43.35 | 45.35 | 43.15 | 44.86 | 00:00:00 | | 2004-01-30 | 1,025,500 | 44.65 | 45.10 | 44.40 | 45.06 | 00:00:00 | | 2004-02-02 | 1,937,100 | 45.00 | 46.95 | 44.94 | 46.20 | 00:00:00 | | 2004-02-03 | 1,701,900 | 44.10 | 46.15 | 44.10 | 46.06 | 00:00:00 | | 2004-02-04 | 1,795,500 | 45.56 | 46.51 | 45.40 | 46.31 | 00:00:00 | | 2004-02-05 | 1,165,900 | 46.30 | 46.58 | 45.88 | 46.38 | 00:00:00 | | 2004-02-06 | 1,256,600 | 46.46 | 47.70 | 46.46 | 47.62 | 00:00:00 | | 2004-02-09 | 1,404,200 | 47.45 | 48.25 | 47.15 | 48.05 | 00:00:00 | | 2004-02-10 | 1,070,700 | 48.05 | 48.19 | 47.70 | 48.00 | 00:00:00 | | 2004-02-11 | 2,753,200 | 48.20 | 50.00 | 48.10 | 49.86 | 00:00:00 | | 2004-02-12 | 2,135,300 | 49.06 | 49.15 | 48.25 | 48.77 | 00:00:00 | | 2004-02-13 | 911,500 | 48.77 | 49.20 | 48.31 | 48.80 | 00:00:00 | | 2004-02-17 | 2,315,000 | 48.00 | 48.80 | 47.75 | 48.67 | 00:00:00 | | 2004-02-18 | 787,100 | 48.50 | 49.01 | 48.38 | 48.95 | 00:00:00 | | 2004-02-19 | 1,400,100 | 49.00 | 49.45 | 48.88 | 48.88 | 00:00:00 | | 2004-02-20 | 998,800 | 48.88 | 48.93 | 48.04 | 48.29 | 00:00:00 | | 2004-02-23 | 1,461,900 | 48.28 | 48.55 | 47.98 | 48.16 | 00:00:00 | | 2004-02-24 | 2,046,900 | 48.05 | 48.95 | 47.78 | 48.83 | 00:00:00 | | 2004-02-25 | 1,171,800 | 48.66 | 49.04 | 48.50 | 48.75 | 00:00:00 | | 2004-02-26 | 1,161,500 | 49.05 | 49.05 | 48.25 | 48.54 | 00:00:00 | | 2004-02-27 | 976,700 | 48.30 | 48.85 | 48.10 | 48.65 | 00:00:00 | | 2004-03-01 | 1,101,700 | 48.90 | 49.72 | 48.65 | 49.55 | 00:00:00 | | 2004-03-02 | 1,133,400 | 49.25 | 49.55 | 49.00 | 49.23 | 00:00:00 | | 2004-03-03 | 1,400,700 | 49.10 | 49.40 | 48.89 | 48.91 | 00:00:00 | | 2004-03-04 | 1,261,100 | 48.91 | 49.29 | 48.65 | 48.92 | 00:00:00 | | 2004-03-05 | 1,926,400 | 48.63 | 49.09 | 48.47 | 48.82 | 00:00:00 | | 2004-03-08 | 1,816,400 | 48.95 | 50.25 | 48.90 | 49.89 | 00:00:00 | | 2004-03-09 | 1,458,600 | 49.95 | 49.98 | 49.24 | 49.40 | 00:00:00 | | 2004-03-10 | 1,494,900 | 49.40 | 49.45 | 48.68 | 48.70 | 00:00:00 | | 2004-03-11 | 2,152,700 | 48.50 | 48.50 | 46.95 | 47.02 | 00:00:00 | | 2004-03-12 | 1,256,200 | 47.50 | 47.65 | 47.20 | 47.40 | 00:00:00 | | 2004-03-15 | 850,100 | 47.30 | 47.84 | 46.97 | 47.00 | 00:00:00 | | 2004-03-16 | 1,398,700 | 47.05 | 47.31 | 46.87 | 47.16 | 00:00:00 | | 2004-03-17 | 822,600 | 47.40 | 47.99 | 47.31 | 47.50 | 00:00:00 | | 2004-03-18 | 951,400 | 47.40 | 47.77 | 47.02 | 47.65 | 00:00:00 | | 2004-03-19 | 1,024,000 | 47.55 | 47.97 | 47.55 | 47.82 | 00:00:00 | | 2004-03-22 | 1,175,600 | 47.80 | 48.15 | 46.83 | 47.31 | 00:00:00 | | 2004-03-23 | 1,279,900 | 47.56 | 48.03 | 47.28 | 47.62 | 00:00:00 | | 2004-03-24 | 1,597,400 | 47.47 | 48.70 | 47.36 | 48.10 | 00:00:00 | | 2004-03-25 | 994,000 | 48.10 | 48.31 | 47.52 | 48.20 | 00:00:00 | | 2004-03-26 | 1,461,300 | 47.88 | 48.00 | 47.36 | 47.75 | 00:00:00 | | 2004-03-29 | 757,300 | 48.00 | 48.92 | 47.79 | 48.70 | 00:00:00 | | 2004-03-30 | 1,050,800 | 48.45 | 48.87 | 48.27 | 48.74 | 00:00:00 | | 2004-03-31 | 698,400 | 48.80 | 48.85 | 48.20 | 48.48 | 00:00:00 | | 2004-04-01 | 1,147,700 | 48.70 | 49.90 | 48.62 | 49.78 | 00:00:00 | | 2004-04-02 | 1,277,500 | 50.00 | 50.21 | 49.58 | 49.84 | 00:00:00 | | 2004-04-05 | 1,266,800 | 49.25 | 50.56 | 49.09 | 50.52 | 00:00:00 | | 2004-04-06 | 1,816,500 | 49.75 | 49.86 | 49.35 | 49.50 | 00:00:00 | | 2004-04-07 | 1,107,200 | 49.25 | 49.97 | 49.24 | 49.44 | 00:00:00 | | 2004-04-08 | 978,000 | 49.69 | 49.81 | 48.83 | 48.99 | 00:00:00 | | 2004-04-12 | 665,200 | 49.02 | 49.77 | 49.00 | 49.59 | 00:00:00 | | 2004-04-13 | 653,500 | 49.75 | 49.75 | 48.49 | 48.53 | 00:00:00 | | 2004-04-14 | 869,600 | 48.43 | 49.61 | 48.43 | 49.15 | 00:00:00 | | 2004-04-15 | 794,800 | 49.05 | 49.48 | 48.80 | 48.89 | 00:00:00 | | 2004-04-16 | 765,000 | 49.00 | 49.84 | 48.92 | 49.65 | 00:00:00 | | 2004-04-19 | 748,300 | 49.65 | 50.70 | 49.54 | 50.35 | 00:00:00 | | 2004-04-20 | 1,195,600 | 50.85 | 51.20 | 50.21 | 50.60 | 00:00:00 | | 2004-04-21 | 1,564,900 | 50.60 | 52.25 | 50.60 | 52.07 | 00:00:00 | | 2004-04-22 | 2,220,500 | 52.08 | 54.10 | 51.57 | 53.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
