Becton Dickinson (NY: BDX )

231.59 +0.32 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 122.68 123.46 120.67 121.22 1,173,970 -1.56(-1.27%)
Aug 28, 2015 122.43 123.01 121.65 122.77 979,827 -0.10(-0.08%)
Aug 27, 2015 121.33 122.95 120.76 122.87 1,388,224 +2.59(+2.15%)
Aug 26, 2015 120.13 120.62 117.54 120.29 1,781,193 +1.99(+1.69%)
Aug 25, 2015 121.26 121.95 118.29 118.29 2,574,762 -0.50(-0.42%)
Aug 24, 2015 119.02 121.11 114.75 118.79 3,395,443 -3.20(-2.62%)
Aug 21, 2015 122.73 123.71 121.95 121.99 2,092,885 -1.43(-1.16%)
Aug 20, 2015 125.20 125.31 123.36 123.42 1,829,719 -2.52(-2.00%)
Aug 19, 2015 125.99 126.69 124.77 125.93 1,184,896 -0.49(-0.39%)
Aug 18, 2015 127.30 127.62 126.11 126.42 1,100,733 -1.31(-1.02%)
Aug 17, 2015 126.91 127.77 126.36 127.73 717,678 +0.28(+0.22%)
Aug 14, 2015 126.71 127.64 126.27 127.45 772,107 +0.58(+0.45%)
Aug 13, 2015 127.03 127.46 126.14 126.87 854,431 -0.28(-0.22%)
Aug 12, 2015 127.46 127.47 125.25 127.15 1,931,659 -0.58(-0.45%)
Aug 11, 2015 128.20 128.84 126.58 127.73 1,343,936 -1.46(-1.13%)
Aug 10, 2015 129.28 129.66 128.59 129.19 1,413,714 +1.19(+0.93%)
Aug 07, 2015 128.89 128.89 126.11 128.00 1,725,017 -1.09(-0.85%)
Aug 06, 2015 131.74 131.82 127.80 129.10 2,245,678 -3.16(-2.39%)
Aug 05, 2015 132.22 133.21 130.71 132.25 1,519,365 +1.30(+0.99%)
Aug 04, 2015 131.10 131.55 130.19 130.95 1,155,801 -0.07(-0.05%)
Aug 03, 2015 130.47 131.31 129.84 131.02 1,612,961 +0.24(+0.18%)
Jul 31, 2015 131.18 131.41 130.55 130.78 1,182,715 +0.13(+0.10%)
Jul 30, 2015 130.46 131.07 130.15 130.65 1,213,516 +0.01(+0.01%)
Jul 29, 2015 128.93 130.72 128.60 130.64 1,693,165 +1.81(+1.41%)
Jul 28, 2015 126.51 128.90 126.00 128.83 1,361,618 +3.05(+2.43%)
Jul 27, 2015 126.42 126.48 125.50 125.78 1,050,397 -0.83(-0.66%)
Jul 24, 2015 127.23 127.77 126.46 126.61 838,149 -0.75(-0.59%)
Jul 23, 2015 127.37 128.01 126.81 127.36 831,593 +0.14(+0.11%)
Jul 22, 2015 126.87 127.48 126.76 127.22 728,778 +0.43(+0.34%)
Jul 21, 2015 127.21 128.01 126.19 126.79 1,003,849 -0.56(-0.44%)
Jul 20, 2015 127.60 127.60 126.68 127.35 531,310 +0.09(+0.07%)
Jul 17, 2015 127.22 127.41 126.60 127.26 670,429 +0.04(+0.03%)
Jul 16, 2015 126.69 127.50 126.27 127.22 726,925 +1.08(+0.85%)
Jul 15, 2015 126.64 127.21 126.00 126.14 891,742 -0.41(-0.33%)
Jul 14, 2015 125.75 126.66 125.31 126.55 962,317 +1.10(+0.88%)
Jul 13, 2015 124.30 125.55 124.01 125.45 1,106,190 +1.44(+1.16%)
Jul 10, 2015 123.09 124.56 122.66 124.01 1,313,658 +2.10(+1.72%)
Jul 09, 2015 122.69 123.19 121.88 121.91 813,318 +0.59(+0.49%)
Jul 08, 2015 122.52 122.91 121.00 121.32 1,341,672 -1.81(-1.47%)
Jul 07, 2015 122.94 123.34 121.53 123.12 1,136,539 +0.51(+0.41%)
Jul 06, 2015 121.89 123.38 121.71 122.62 1,641,189 -0.45(-0.37%)
Jul 02, 2015 123.66 123.07 123.07 123.07 1,299,389 -0.03(-0.03%)
Jul 01, 2015 122.97 123.48 122.19 123.11 1,158,091 +1.35(+1.11%)
Jun 30, 2015 122.92 122.92 121.48 121.76 1,197,938 -0.11(-0.09%)
Jun 29, 2015 122.49 123.56 121.82 121.87 1,359,042 -0.22(-0.18%)
Jun 26, 2015 122.31 122.50 121.44 122.09 967,111 +0.11(+0.09%)
Jun 25, 2015 121.88 122.37 121.28 121.98 1,057,366 +0.18(+0.15%)
Jun 24, 2015 122.75 122.91 121.80 121.80 1,191,736 -1.26(-1.03%)
Jun 23, 2015 122.98 123.64 122.71 123.06 1,089,515 +0.17(+0.14%)
Jun 22, 2015 122.87 123.37 122.43 122.89 1,407,916 +0.98(+0.80%)
Jun 19, 2015 120.93 122.39 120.93 121.91 2,268,893 +0.88(+0.72%)
Jun 18, 2015 120.39 121.43 120.39 121.03 1,096,265 +0.90(+0.75%)
Jun 17, 2015 120.12 120.47 119.55 120.13 757,109 +0.45(+0.37%)
Jun 16, 2015 118.98 119.89 118.46 119.69 1,048,444 +0.57(+0.48%)
Jun 15, 2015 119.39 120.11 118.36 119.12 1,549,814 -0.88(-0.73%)
Jun 12, 2015 120.58 120.81 119.94 119.99 1,153,654 -1.08(-0.89%)
Jun 11, 2015 120.87 121.45 120.46 121.08 1,147,531 +0.70(+0.58%)
Jun 10, 2015 118.71 120.58 118.51 120.38 1,742,809 +1.82(+1.54%)
Jun 09, 2015 119.74 120.11 118.46 118.56 1,519,323 -1.41(-1.17%)
Jun 08, 2015 120.62 121.15 119.88 119.97 1,219,880 -0.40(-0.33%)
Jun 05, 2015 119.86 120.48 119.48 120.36 1,159,148 +0.37(+0.31%)
Jun 04, 2015 119.70 120.51 119.41 120.00 956,988 -0.33(-0.28%)
Jun 03, 2015 120.31 120.73 119.67 120.33 1,086,967 +0.06(+0.05%)
Jun 02, 2015 119.84 120.88 119.07 120.27 1,262,223 -0.27(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.