End of day Prices (full format), 150 Days for (BEC) BECTON PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -10.82 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 1,727,583
| 0
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 565,020
| 0
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
| 517,058
| 0
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 466,854
| 0
| 0.7
| 0.7
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 927,477
| 0
| 98.8
| 98.8
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 4,673,326
| 0
| 98.9
| 98.9
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,880,624
| 0
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 307,843
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
| 83
| 0
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
| 22,529
| 0
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 323,288
| 0
| 63.1
| 63.1
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 287,178
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
| 822,672
| 0
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
| 361,952
| 0
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
| 80,654
| 0
| 1.1
| 1.1
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 10,550
| 0
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
| 2,101,373
| 0
| 76.8
| 76.8
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
| 2,014,077
| 0
| 1.5
| 1.5
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 1,866,251
| 0
| 92.8
| 92.8
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 734,342
| 0
| 98.5
| 98.5
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
| 4,026,888
| 0
| 97.5
| 97.5
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 1,479,781
| 0
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 2,323,187
| 0
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 60,649
| 0
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
| 5,587,088
| 0
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 963,720
| 0
| 75.6
| 75.6
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 1,076,881
| 0
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 7,619,729
| 0
| 2.7
| 2.7
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 6,836,154
| 0
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 621,859
| 0
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
| 26,076
| 0
| 75.7
| 75.7
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
| 24,146
| 0
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 129,954
| 0
| 4.1
| 4.1
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| 0.021
| ###
| ###
| 574,682
| ###
| 0.3
| 0.3
| 0.0 |
2011-Jun-07 Tue
| 0.022
| 0.022
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 0.022
| 0.022
| 0.022
| 0.022
| 46,522
| 1,023
| ###
| ###
| ### |
2011-Jun-03 Fri
| 0.028
| 0.028
| 0.022
| 0.024
| 818,388
| 20,459
| ###
| ###
| ### |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
| 5,392,645
| 0
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
| 4,747,383
| 0
| 99.5
| 99.5
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
| 939,350
| 0
| 99.4
| 99.4
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
| 554,229
| 0
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
| 572,820
| 0
| 3.7
| 3.7
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 951,427
| 0
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
| 937,524
| 0
| 2.9
| 2.9
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 166,420
| 0
| 68.1
| 68.1
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 502,343
| 0
| 2.1
| 2.1
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2011-Apr-28 Thu
| 0.021
| 0.021
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2011-Apr-27 Wed
| 0.023
| 0.024
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2011-Apr-21 Thu
| 0.021
| 0.022
| 0.021
| 0.022
| 543,881
| ###
| 92.9
| 92.9
| ### |
2011-Apr-20 Wed
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 0.024
| 0.024
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2011-Apr-18 Mon
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 75.3
| 75.3
| ### |
2011-Apr-15 Fri
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 7.4
| 7.4
| ### |
2011-Apr-14 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| ###
| ###
| ### |
2011-Apr-12 Tue
| 0.028
| 0.028
| 0.025
| 0.025
| 1,446,641
| ###
| 1.5
| 1.5
| ### |
2011-Apr-11 Mon
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 70.9
| 70.9
| ### |
2011-Apr-08 Fri
| 0.029
| ###
| 0.029
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| 0.028
| ###
| 0.028
| ###
| 1,084,472
| 15,182
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 0.028
| ###
| 0.027
| 0.028
| 2,212,429
| ###
| ###
| ###
| ### |
2011-Apr-04 Mon
| ###
| ###
| 0.027
| 0.029
|
|
| 11.8
| 11.8
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| 0.043
| ###
| 0.042
|
|
| 94.4
| 94.4
| ### |
|