$138.08 -2.23 (%) Becton Dickinson & Co. - NYSE

Jan. 30, 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
1/30/2015139.05139.99138.01138.081,601,203
1/29/2015140.60140.65138.75140.311,205,013
1/28/2015142.88143.59140.54140.821,111,894
1/27/2015142.29143.00141.04142.22780,196
1/26/2015142.76143.57141.67143.49727,180
1/23/2015144.24144.49143.14143.40821,334
1/22/2015142.85145.54142.38145.171,027,160
1/21/2015141.61143.12140.28142.851,272,406
1/20/2015141.31142.04139.09140.281,221,900
1/16/2015140.39140.90139.09140.381,338,442
1/15/2015141.55142.10140.47140.671,194,335
1/14/2015140.37141.64138.98140.811,691,580
1/13/2015145.03145.65140.73141.721,691,249
1/12/2015144.80145.02142.98143.56886,084
1/9/2015145.11145.85144.35144.63903,867
1/8/2015144.98146.74144.69146.361,341,982
1/7/2015140.92143.97140.92143.741,376,918
1/6/2015141.50141.83139.25140.452,315,162
1/5/2015140.00142.44139.63140.721,390,486
1/2/2015140.27140.88139.38139.861,412,272
12/31/2014140.23141.69138.97139.16903,006
12/30/2014139.54141.16139.54139.93703,159
12/29/2014138.93139.78138.66139.61680,163
12/26/2014140.17140.98139.20139.34555,382
12/24/2014138.94141.08138.55139.90351,745
12/23/2014140.96141.30137.83138.461,176,026
12/22/2014139.32140.38138.99140.00818,690
12/19/2014141.18141.44139.49139.811,545,345
12/18/2014138.24140.44137.56140.431,612,076
12/17/2014135.05137.10134.48136.801,617,299
12/16/2014135.32136.11134.00134.041,273,398
12/15/2014137.74137.90135.03135.751,329,044
12/12/2014137.02138.59136.65136.991,534,487
12/11/2014137.00139.26137.00138.021,134,267
12/10/2014139.13139.32136.52136.65986,642
12/9/2014138.41139.54137.45139.451,190,485
12/8/2014138.86140.81138.56139.781,248,262
12/5/2014140.61140.74138.71139.15852,846
12/4/2014140.54142.56139.88140.681,194,729
12/3/2014140.77140.80139.90140.37868,450
12/2/2014141.12141.64140.22141.021,307,423
12/1/2014140.03141.56138.81141.151,317,250
11/28/2014141.52142.33139.97140.33868,773
11/26/2014136.85141.68136.79141.262,971,055
11/25/2014131.03135.27131.03134.732,154,710
11/24/2014130.83131.14129.96131.11697,536
11/21/2014131.57131.79129.99130.381,280,236
11/20/2014130.12130.42129.04130.40970,573
11/19/2014131.01131.07129.39130.111,094,347
11/18/2014129.54131.15129.25130.941,072,330
11/17/2014129.20130.12128.89129.54813,515
11/14/2014129.08129.69128.71129.20795,565
11/13/2014129.75129.78128.99129.31763,886
11/12/2014128.22129.43128.22129.351,000,951
11/11/2014128.30128.93127.74128.76740,725
11/10/2014125.80128.33125.58128.30986,285
11/7/2014128.04128.20125.35125.541,293,594
11/6/2014127.51127.98126.49127.93942,145
11/5/2014126.81128.36126.81127.221,360,106
11/4/2014129.50131.15125.94126.341,563,527
11/3/2014128.54128.68126.87127.421,090,071
10/31/2014129.34129.34127.87128.701,320,892
10/30/2014126.24127.56125.57127.521,150,213
10/29/2014126.45127.13126.01126.77776,878
10/28/2014126.54126.71125.77126.52939,086
10/27/2014125.54126.23125.43125.80854,037
10/24/2014125.07125.87124.98125.73902,495
10/23/2014125.04125.53124.68125.001,130,793
10/22/2014123.75124.86123.26123.721,931,334
10/21/2014123.48124.18122.56123.312,124,673
10/20/2014122.00123.02121.65122.661,908,264
10/17/2014121.41122.48120.76121.731,938,303
10/16/2014122.80123.64120.29120.782,742,571
10/15/2014123.45125.10121.11124.532,987,840
10/14/2014126.33127.59125.02125.071,853,953
10/13/2014127.73128.02125.83125.831,763,906
10/10/2014127.11128.86127.11127.872,268,924
10/9/2014129.46130.21127.59127.942,846,633
10/8/2014127.23129.92127.20129.902,845,783
10/7/2014124.78129.09124.06128.005,753,633
10/6/2014124.51125.56122.05124.9812,966,348
10/3/2014114.90116.14114.61115.841,021,544
10/2/2014113.67114.42113.05114.12786,024
10/1/2014114.03114.07112.98113.601,478,908
9/30/2014114.35114.36113.74113.811,676,041
9/29/2014113.38114.49113.38114.35774,914
9/26/2014113.80114.51113.79114.121,016,506
9/25/2014113.61114.11113.34113.771,774,719
9/24/2014112.79113.87112.48113.72838,673
9/23/2014112.36112.90112.17112.63714,762
9/22/2014113.50113.54112.15112.75974,138
9/19/2014115.73115.74113.60113.701,404,099
9/18/2014114.74115.21114.65115.01828,254
9/17/2014114.40114.89113.95114.52691,097
9/16/2014113.82114.43113.41114.29977,301
9/15/2014113.77114.27113.02114.06663,752
9/12/2014115.21115.37113.16113.711,027,200
9/11/2014114.62115.24113.87115.19769,629
9/10/2014115.88115.98114.90115.03706,588
9/9/2014115.22115.75114.53115.551,378,439
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center