$141.26 +6.53 (%) Becton Dickinson & Co. - NYSE

Nov. 26, 2014 | 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
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
9/8/2014116.40116.60115.02115.14843,960
9/5/2014115.98116.23114.84116.22801,490
9/4/2014117.50117.83116.25116.42515,848
9/3/2014117.41117.45116.90117.07692,420
9/2/2014117.30117.54116.62116.85774,989
8/29/2014116.83117.23116.22117.17659,690
8/28/2014116.72116.87116.21116.48493,797
8/27/2014117.62117.77116.65116.84660,004
8/26/2014117.43117.85117.22117.73419,635
8/25/2014117.55117.97117.22117.46306,799
8/22/2014117.63117.63116.71116.97407,570
8/21/2014117.97118.09117.26117.53637,345
8/20/2014117.86118.18116.80117.64752,980
8/19/2014117.91118.30117.38118.22392,350
8/18/2014117.82118.20117.65117.90447,654
8/15/2014118.27118.81116.39117.27633,738
8/14/2014117.88118.47117.73118.06257,555
8/13/2014117.44117.74116.96117.74559,407
8/12/2014116.44117.53116.37116.77763,537
8/11/2014116.55117.00116.14116.62759,969
8/8/2014115.13116.40114.40116.35699,839
8/7/2014116.49116.49114.36114.78633,350
8/6/2014115.43116.51115.13115.82649,037
8/5/2014116.75117.37115.59115.83845,241
8/4/2014115.97117.08114.98116.88684,069
8/1/2014115.84116.75114.99116.08762,285
7/31/2014118.37119.50115.94116.24937,767
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center