$142.83 -0.12 (%) Becton Dickinson & Co. - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDX historical data

Date Open High Low Close Volume
8/28/2015142.43143.11141.53142.83842,218
8/27/2015141.16143.04140.49142.951,193,259
8/26/2015139.76140.33136.75139.941,531,038
8/25/2015141.07141.88137.62137.622,213,156
8/24/2015138.47138.47133.50138.202,918,579
8/21/2015142.78143.92141.88141.921,798,955
8/20/2015145.66145.79143.52143.581,572,749
8/19/2015146.58147.39145.16146.511,018,487
8/18/2015148.10148.47146.71147.08946,144
8/17/2015147.65148.65147.00148.60616,886
8/14/2015147.41148.49146.91148.27663,671
8/13/2015147.78148.29146.75147.60734,433
8/12/2015148.29148.30145.71147.931,660,372
8/11/2015149.15149.89147.26148.601,155,191
8/10/2015150.40150.84149.60150.301,215,169
8/7/2015149.95149.95146.71148.921,482,752
8/6/2015153.27153.36148.68150.191,930,290
8/5/2015153.82154.98152.07153.861,305,982
8/4/2015152.52153.04151.46152.35993,678
8/3/2015151.79152.76151.05152.431,386,433
7/31/2015152.61152.88151.88152.151,016,612
7/30/2015151.77152.49151.42152.001,043,087
7/29/2015149.99152.08149.61151.991,455,373
7/28/2015147.18149.96146.59149.881,170,389
7/27/2015147.07147.15146.00146.33902,877
7/24/2015148.02148.65147.12147.30720,438
7/23/2015148.18148.93147.53148.17714,802
7/22/2015147.60148.31147.47148.01626,427
7/21/2015147.99148.93146.81147.51862,866
7/20/2015148.45148.45147.38148.16456,692
7/17/2015148.00148.23147.28148.05576,273
7/16/2015147.39148.33146.90148.00624,834
7/15/2015147.33147.99146.59146.75766,504
7/14/2015146.30147.35145.79147.23827,167
7/13/2015144.61146.07144.27145.95950,834
7/10/2015143.20144.92142.70144.271,129,165
7/9/2015142.74143.32141.79141.83699,094
7/8/2015142.54142.99140.77141.141,153,245
7/7/2015143.03143.49141.39143.24976,921
7/6/2015141.81143.54141.60142.651,410,697
7/2/2015143.86143.98142.15143.181,116,947
7/1/2015143.06143.66142.16143.22995,446
6/30/2015143.00143.00141.33141.651,029,697
6/29/2015142.50143.75141.72141.781,168,175
6/26/2015142.30142.51141.28142.04831,288
6/25/2015141.79142.36141.09141.91908,867
6/24/2015142.81142.99141.70141.701,024,366
6/23/2015143.08143.84142.76143.17936,501
6/22/2015142.95143.53142.43142.971,210,185
6/19/2015140.69142.39140.69141.831,950,244
6/18/2015140.06141.27140.06140.81942,303
6/17/2015139.75140.15139.08139.76650,779
6/16/2015138.42139.48137.81139.24901,198
6/15/2015138.90139.74137.70138.581,332,155
6/12/2015140.28140.55139.54139.60991,632
6/11/2015140.62141.29140.14140.86986,369
6/10/2015138.11140.28137.87140.051,498,045
6/9/2015139.30139.73137.82137.931,305,946
6/8/2015140.33140.94139.47139.571,048,557
6/5/2015139.45140.17139.00140.03996,355
6/4/2015139.84140.79139.50140.19819,152
6/3/2015140.56141.04139.81140.58930,410
6/2/2015140.01141.22139.11140.511,080,423
6/1/2015141.40141.92139.79140.82943,375
5/29/2015141.35142.06140.18140.511,203,615
5/28/2015141.26142.34140.38141.43944,281
5/27/2015140.34141.91139.90141.55589,330
5/26/2015141.51141.93139.93140.281,040,541
5/22/2015142.28143.00141.61141.94808,468
5/21/2015141.23142.69140.95142.41872,881
5/20/2015141.26142.06141.05141.38641,985
5/19/2015141.35142.13141.09141.42842,692
5/18/2015141.35142.11140.88141.61733,405
5/15/2015140.99141.48140.55141.48807,050
5/14/2015139.76141.12139.12141.04810,286
5/13/2015140.01140.01138.12138.861,385,664
5/12/2015140.36141.26139.04139.161,721,624
5/11/2015141.43143.20141.11141.581,444,505
5/8/2015143.16143.51141.28142.011,538,995
5/7/2015141.50144.75141.50142.801,169,197
5/6/2015142.18142.53140.52141.081,321,220
5/5/2015144.00144.00141.55142.001,074,194
5/4/2015142.86144.56142.70143.941,023,145
5/1/2015141.05142.34141.05142.19778,649
4/30/2015142.18142.18140.05140.871,313,043
4/29/2015142.35143.15140.97142.181,175,231
4/28/2015142.03143.32140.02143.27932,367
4/27/2015144.53144.59141.67142.04831,651
4/24/2015144.19145.17143.37144.33561,829
4/23/2015143.44144.97143.23144.35807,905
4/22/2015145.38145.70143.88144.331,099,406
4/21/2015144.62146.09144.28145.571,606,432
4/20/2015142.47144.29142.41144.221,313,619
4/17/2015141.15141.96140.25141.531,110,920
4/16/2015140.80143.18140.80142.391,251,766
4/15/2015141.77142.33140.58140.811,066,697
4/14/2015142.25142.71140.42141.311,046,249
4/13/2015143.21144.48142.28142.45868,779
4/10/2015142.47144.06142.19143.21760,758
4/9/2015141.15142.62140.73142.51672,764
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!