$163.99 -0.03 (%) Becton Dickinson & Co. - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDX historical data

Date Open High Low Close Volume
12/7/2016163.50164.05161.29163.991,118,546
12/6/2016165.58165.58162.07164.751,516,231
12/5/2016166.47167.08163.93164.411,599,617
12/2/2016165.49167.32164.75165.53909,819
12/1/2016168.71169.79164.37164.621,059,386
11/30/2016172.18172.75168.31169.101,352,527
11/29/2016170.76173.54170.76172.731,328,488
11/28/2016170.29171.52170.06170.31643,310
11/25/2016169.65171.41168.55170.69489,615
11/23/2016165.57169.54165.57168.481,102,220
11/22/2016170.49171.16164.67167.672,290,416
11/21/2016171.69172.94171.34172.07896,767
11/18/2016173.50174.09171.21171.861,182,371
11/17/2016169.65173.46168.90173.421,652,093
11/16/2016166.56169.39165.94169.261,258,857
11/15/2016162.84167.11162.51166.781,921,108
11/14/2016170.59170.59162.44162.802,611,707
11/11/2016175.10175.83169.95170.361,400,498
11/10/2016176.14178.26174.68175.611,654,885
11/9/2016177.97178.99172.04174.811,690,527
11/8/2016177.40179.83176.32178.71876,644
11/7/2016176.92178.53176.48177.891,402,785
11/4/2016173.23176.42172.82174.991,303,641
11/3/2016168.98174.99168.46173.182,108,574
11/2/2016166.67169.21165.73166.872,047,252
11/1/2016167.64168.22165.49166.371,468,048
10/31/2016167.26168.22166.58167.911,764,177
10/28/2016167.41169.67166.75167.791,021,736
10/27/2016168.31168.81167.08167.251,210,081
10/26/2016169.73169.86166.82167.551,448,045
10/25/2016172.49172.69170.69170.981,026,153
10/24/2016173.38173.85172.10172.161,016,192
10/21/2016172.20172.61171.13172.32628,177
10/20/2016172.26173.76171.68173.03700,885
10/19/2016173.10173.59172.10172.22676,869
10/18/2016172.73173.26171.82172.79649,111
10/17/2016172.17172.40171.02171.54803,993
10/14/2016173.90174.05171.90171.93866,534
10/13/2016172.73173.28171.06172.861,385,884
10/12/2016175.15175.15173.28173.47973,214
10/11/2016178.70178.70173.27173.97985,936
10/10/2016178.35180.03178.27179.19431,974
10/7/2016177.39177.81176.20177.40617,071
10/6/2016176.54177.30175.51177.11600,343
10/5/2016176.08177.19175.80176.65701,290
10/4/2016178.00179.01175.04176.08747,801
10/3/2016178.67179.33177.51178.41720,467
9/30/2016177.02180.58177.02179.731,156,117
9/29/2016179.08179.35175.76176.44599,919
9/28/2016180.57180.57178.24179.17592,686
9/27/2016177.33178.99176.65178.97675,452
9/26/2016178.21178.60176.26177.01690,751
9/23/2016179.20180.40177.48179.501,175,868
9/22/2016180.00181.76179.14181.55682,201
9/21/2016176.50179.62176.50179.38767,907
9/20/2016177.00177.08175.78175.89498,376
9/19/2016175.81176.96175.23175.66529,109
9/16/2016176.06176.36174.09175.20998,066
9/15/2016172.75176.61172.40176.02822,875
9/14/2016171.70172.93171.44172.80767,217
9/13/2016172.37172.78170.62171.10800,954
9/12/2016170.43173.45170.26173.29894,691
9/9/2016175.75175.89170.99171.00966,982
9/8/2016177.02177.84176.14176.65743,513
9/7/2016176.76177.76176.01177.76728,570
9/6/2016177.42177.96176.67177.88588,803
9/2/2016177.50177.95176.84177.32476,848
9/1/2016177.71177.78175.71177.02609,017
8/31/2016177.80178.79176.58177.21864,625
8/30/2016176.76178.15176.51177.73747,316
8/29/2016175.39177.85175.25177.25970,214
8/26/2016174.20176.45174.13175.47977,497
8/25/2016173.04175.42173.04174.14805,503
8/24/2016174.84175.26172.91173.25501,837
8/23/2016174.75176.00174.71174.91688,449
8/22/2016173.98174.78173.74174.46708,810
8/19/2016173.20174.00172.37173.85713,720
8/18/2016172.66173.91172.03173.70688,959
8/17/2016172.54173.34172.03173.11525,170
8/16/2016173.38174.15172.73172.78844,735
8/15/2016174.32175.29173.91174.21526,567
8/12/2016176.22176.49173.66173.98598,850
8/11/2016175.00177.27174.09176.71936,744
8/10/2016174.09174.99173.29174.97695,565
8/9/2016173.57175.09172.83174.15587,540
8/8/2016173.73173.85172.76173.52751,750
8/5/2016171.60173.78171.60173.731,189,518
8/4/2016168.75171.63166.35171.532,999,768
8/3/2016176.64176.75175.09175.781,273,184
8/2/2016176.38176.60174.88176.43728,257
8/1/2016174.99177.78174.30176.78783,409
7/29/2016175.65176.98175.37176.00775,782
7/28/2016174.90176.17173.98175.96518,195
7/27/2016174.66175.02172.53174.53760,911
7/26/2016172.54175.12172.40175.03782,447
7/25/2016173.67174.00171.87172.78697,155
7/22/2016174.65174.73172.02173.67638,856
7/21/2016175.41175.81174.07174.86443,697
7/20/2016175.19176.33174.54175.78508,577
7/19/2016174.34175.56173.84174.52601,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center