Becton, Dickinson and Company (BDX.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:41PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | - |
| 30 Apr 2024 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | - |
| 29 Apr 2024 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | - |
| 26 Apr 2024 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | - |
| 25 Apr 2024 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | - |
| 24 Apr 2024 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | 3,992.99 | 286 |
| 23 Apr 2024 | 3,908.95 | 3,908.95 | 3,908.95 | 3,908.95 | 3,908.95 | - |
| 22 Apr 2024 | 3,908.95 | 3,908.95 | 3,908.95 | 3,908.95 | 3,908.95 | 261 |
| 19 Apr 2024 | 4,034.45 | 4,034.45 | 4,034.45 | 4,034.45 | 4,034.45 | 60 |
| 18 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 17 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 16 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 15 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 12 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 10 |
| 11 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 10 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 09 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 08 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 05 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 04 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 03 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 02 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | - |
| 01 Apr 2024 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 4,074.30 | 84 |
| 27 Mar 2024 | 4,119.25 | 4,119.25 | 4,119.25 | 4,119.25 | 4,119.25 | - |
| 26 Mar 2024 | 4,119.25 | 4,119.25 | 4,119.25 | 4,119.25 | 4,119.25 | 310 |
| 25 Mar 2024 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | - |
| 22 Mar 2024 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | - |
| 21 Mar 2024 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | - |
| 20 Mar 2024 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | - |
| 19 Mar 2024 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | 3,892.45 | 396 |
| 15 Mar 2024 | 3,892.48 | 3,892.48 | 3,892.48 | 3,892.48 | 3,892.48 | - |
| 14 Mar 2024 | 3,892.48 | 3,892.48 | 3,892.48 | 3,892.48 | 3,892.48 | - |
| 13 Mar 2024 | 3,892.48 | 3,892.48 | 3,892.48 | 3,892.48 | 3,892.48 | - |
| 12 Mar 2024 | 4,000.00 | 4,000.00 | 3,892.48 | 3,892.48 | 3,892.48 | 26 |
| 11 Mar 2024 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | - |
| 08 Mar 2024 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | - |
| 07 Mar 2024 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | - |
| 07 Mar 2024 | 0.95 Dividend | |||||
| 06 Mar 2024 | 3,972.50 | 3,972.50 | 3,972.50 | 3,972.50 | 3,971.55 | 51 |
| 05 Mar 2024 | 4,241.55 | 4,241.55 | 4,241.55 | 4,241.55 | 4,240.54 | - |
| 04 Mar 2024 | 4,241.55 | 4,241.55 | 4,241.55 | 4,241.55 | 4,240.54 | - |
| 01 Mar 2024 | 4,241.55 | 4,241.55 | 4,241.55 | 4,241.55 | 4,240.54 | - |
| 29 Feb 2024 | 4,241.55 | 4,241.55 | 4,241.55 | 4,241.55 | 4,240.54 | - |
| 28 Feb 2024 | 4,241.55 | 4,241.55 | 4,241.55 | 4,241.55 | 4,240.54 | - |
| 27 Feb 2024 | 4,241.55 | 4,241.55 | 4,241.55 | 4,241.55 | 4,240.54 | 5 |
| 26 Feb 2024 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,174.00 | - |
| 23 Feb 2024 | 4,159.20 | 4,175.00 | 4,159.20 | 4,175.00 | 4,174.00 | 37 |
| 22 Feb 2024 | 4,159.10 | 4,159.10 | 4,159.10 | 4,159.10 | 4,158.11 | 30 |
| 21 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,099.02 | - |
| 20 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,099.02 | - |
| 19 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,099.02 | - |
| 16 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,099.02 | - |
| 15 Feb 2024 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,099.02 | 72 |
| 14 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 13 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 12 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 09 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 08 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 07 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 06 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 02 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 01 Feb 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 31 Jan 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 30 Jan 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | - |
| 29 Jan 2024 | 4,154.75 | 4,154.75 | 4,154.75 | 4,154.75 | 4,153.76 | 10 |
| 26 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 25 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 24 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 23 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 22 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 19 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 18 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 17 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 16 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 15 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 12 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 11 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 10 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 09 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 08 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 05 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 04 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 03 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | - |
| 02 Jan 2024 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,216.99 | 218 |
| 29 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | - |
| 28 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | - |
| 27 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | - |
| 26 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | - |
| 22 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | - |
| 21 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | - |
| 20 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | - |
| 19 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | - |
| 18 Dec 2023 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.98 | 4,080.00 | 160 |
| 15 Dec 2023 | 4,542.11 | 4,542.11 | 4,542.11 | 4,542.11 | 4,541.02 | - |
| 14 Dec 2023 | 4,542.11 | 4,542.11 | 4,542.11 | 4,542.11 | 4,541.02 | - |
| 13 Dec 2023 | 4,542.11 | 4,542.11 | 4,542.11 | 4,542.11 | 4,541.02 | - |
| 11 Dec 2023 | 4,542.11 | 4,542.11 | 4,542.11 | 4,542.11 | 4,541.02 | - |
| 08 Dec 2023 | 4,542.11 | 4,542.11 | 4,542.11 | 4,542.11 | 4,541.02 | - |
| 07 Dec 2023 | 4,542.11 | 4,542.11 | 4,542.11 | 4,542.11 | 4,541.02 | - |
| 07 Dec 2023 | 0.95 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.