Becton Dickinson & Co. $116.08

down -0.16


1/8/2014 04:02 PM  |  NYSE : BDX  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDX historical data

Date Open High Low Close Volume
7/31/2014118.37119.50115.94116.24929,497
7/30/2014119.10119.51118.26119.38968,384
7/29/2014118.79119.33118.33118.86560,796
7/28/2014118.55119.03117.68118.82418,288
7/25/2014118.49118.65117.96118.37465,044
7/24/2014118.11119.03118.11118.49609,136
7/23/2014118.26118.73118.12118.61506,871
7/22/2014118.17118.95118.17118.24492,122
7/21/2014117.97118.35117.13117.84587,447
7/18/2014117.82119.15117.23118.61854,515
7/17/2014118.60118.90117.49117.60565,072
7/16/2014119.65119.65118.53119.03546,264
7/15/2014119.02119.85118.51119.03479,149
7/14/2014120.00120.15118.92119.48380,218
7/11/2014118.97119.45118.73119.36481,849
7/10/2014118.16119.12118.03118.87764,269
7/9/2014120.41120.41119.02119.47638,978
7/8/2014120.23120.23119.09119.78718,375
7/7/2014119.66120.30119.44120.21364,226
7/3/2014119.86120.25119.43120.12316,368
7/2/2014119.78119.95119.09119.87437,902
7/1/2014118.80119.98118.60119.78542,559
6/30/2014119.42119.89118.07118.30750,366
6/27/2014119.24120.04119.22119.60495,338
6/26/2014119.28119.79118.36119.67792,071
6/25/2014118.05119.36118.05119.24692,506
6/24/2014118.20119.15117.82117.90570,353
6/23/2014118.70119.00118.11118.49505,029
6/20/2014118.97119.01118.42118.46878,550
6/19/2014118.52118.82117.71118.30672,362
6/18/2014117.76118.52116.98118.48629,996
6/17/2014117.81118.39117.28117.73661,686
6/16/2014117.91119.79117.91118.221,442,673
6/13/2014118.60118.60117.37117.64471,217
6/12/2014119.10119.28117.77118.20700,822
6/11/2014119.18119.51118.81119.06585,993
6/10/2014119.85120.08118.75119.45740,582
6/9/2014119.26120.66119.03120.331,124,441
6/6/2014118.77119.33118.61119.26827,346
6/5/2014118.63118.96117.74118.77604,705
6/4/2014117.87119.37117.76119.22806,901
6/3/2014117.50118.60117.44118.27744,480
6/2/2014117.68118.34117.38118.05514,958
5/30/2014116.94117.91116.77117.70634,422
5/29/2014116.98117.36116.87117.00723,711
5/28/2014116.88117.34116.28116.94807,048
5/27/2014116.00116.68115.54116.56795,498
5/23/2014115.63116.04115.30115.70408,272
5/22/2014116.11116.11115.20115.54420,038
5/21/2014115.67116.32115.67116.00520,551
5/20/2014116.30116.30115.16115.39722,892
5/19/2014116.03116.25115.58116.11709,427
5/16/2014115.59116.45114.99116.35940,116
5/15/2014116.79117.19115.42115.78892,716
5/14/2014117.60117.65117.05117.21582,198
5/13/2014117.99118.21117.53117.60815,759
5/12/2014117.80118.53117.55118.00739,008
5/9/2014116.67117.47115.61117.37917,287
5/8/2014115.34117.49115.21116.501,265,176
5/7/2014114.47115.43113.31115.34926,359
5/6/2014113.07114.84112.81114.341,082,526
5/5/2014112.34113.62111.94113.49658,477
5/2/2014111.77113.65111.53112.601,084,104
5/1/2014112.93113.06111.07111.591,077,113
4/30/2014112.26113.05111.93113.031,344,811
4/29/2014113.05113.58112.07112.18812,527
4/28/2014113.24113.49111.44112.81673,403
4/25/2014113.72113.89112.34112.56661,900
4/24/2014113.98114.30113.48114.04699,655
4/23/2014114.30114.30113.20113.70789,170
4/22/2014114.61114.86114.17114.19734,079
4/21/2014113.16114.15113.14114.13433,500
4/17/2014112.65113.63112.43113.16763,780
4/16/2014114.17114.72112.61112.93747,400
4/15/2014112.99113.93111.50113.76762,046
4/14/2014111.62113.39111.52112.731,120,659
4/11/2014112.02112.82111.17111.18840,916
4/10/2014115.34115.44112.25112.64872,753
4/9/2014114.36115.51113.54115.48736,210
4/8/2014115.14115.51113.47113.751,157,949
4/7/2014116.32116.86115.13115.44726,956
4/4/2014117.87118.77116.30116.34824,600
4/3/2014117.54117.67115.99117.41861,397
4/2/2014117.06117.28116.62117.16631,541
4/1/2014118.00118.00116.43117.26697,078
3/31/2014116.11117.26115.65117.08723,792
3/28/2014115.69116.71115.22115.54809,594
3/27/2014114.78115.39114.03115.14713,152
3/26/2014114.92115.94114.52114.53630,067
3/25/2014114.00114.56113.14114.31552,762
3/24/2014115.16115.75113.17113.56906,322
3/21/2014116.50117.07114.51114.571,295,012
3/20/2014115.61115.81115.00115.66600,842
3/19/2014116.72117.03115.05115.66657,228
3/18/2014115.62116.86115.46116.81595,022
3/17/2014115.55116.25115.47115.62605,038
3/14/2014115.00116.13114.84115.351,011,127
3/13/2014115.74115.98114.88115.191,021,297
3/12/2014114.90115.52114.52115.47678,277
3/11/2014115.62115.62115.06115.34909,447
Trading Center