Becton Dickinson & Co. $113.16

up +0.23


17/4/2014 06:40 PM  |  NYSE : BDX  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDX historical data

Date Open High Low Close Volume
4/17/2014112.65113.63112.43113.16763,780
4/16/2014114.17114.72112.61112.93747,400
4/15/2014112.99113.93111.50113.76762,046
4/14/2014111.62113.39111.52112.731,120,660
4/11/2014112.02112.82111.17111.18840,916
4/10/2014115.34115.44112.25112.64872,753
4/9/2014114.36115.51113.54115.48736,210
4/8/2014115.14115.51113.47113.751,157,950
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
3/21/2014116.50117.07114.51114.571,295,010
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
3/14/2014115.00116.13114.84115.351,011,130
3/13/2014115.74115.98114.88115.191,021,300
3/12/2014114.90115.52114.52115.47678,277
3/11/2014115.62115.62115.06115.34909,447
3/10/2014115.37116.00115.18115.61672,198
3/7/2014115.83115.83114.95115.57894,424
3/6/2014116.22116.36115.10115.16791,933
3/5/2014116.70116.70115.36116.28740,213
3/4/2014116.25116.85115.97116.701,160,730
3/3/2014114.68116.34114.15114.94971,373
2/28/2014115.07116.36114.46115.221,023,060
2/27/2014115.00115.33114.50115.10763,841
2/26/2014114.46115.62114.20114.89932,082
2/25/2014114.98115.63113.99114.53881,395
2/24/2014115.04115.95114.99115.00825,247
2/21/2014115.68115.85114.88114.98628,485
2/20/2014114.29115.83114.00115.521,074,420
2/19/2014115.06115.91113.89113.99944,553
2/18/2014114.50115.52114.13115.371,074,370
2/14/2014114.00114.49113.68114.40725,159
2/13/2014112.81114.38112.43114.34964,324
2/12/2014112.84113.37112.48113.311,251,680
2/11/2014110.51113.00110.48112.991,398,570
2/10/2014109.81111.09109.58110.941,393,900
2/7/2014107.59110.16107.50110.121,327,390
2/6/2014107.33107.75106.86107.171,081,020
2/5/2014106.25107.57105.89107.251,416,850
2/4/2014107.29108.35105.57106.011,426,440
2/3/2014108.32108.46105.21105.401,911,720
1/31/2014106.89108.50106.33108.121,474,980
1/30/2014108.37108.66107.64107.981,070,560
1/29/2014107.49108.47107.23107.74869,504
1/28/2014107.02108.35106.91108.21709,215
1/27/2014108.25108.34106.65106.90989,830
1/24/2014108.85110.02107.74107.751,072,190
1/23/2014111.39111.39109.94110.40771,738
1/22/2014111.88112.11111.08111.56611,516
1/21/2014112.19112.52111.09111.45813,230
1/17/2014111.42112.05111.13111.31960,549
1/16/2014111.69112.39111.54111.99665,102
1/15/2014111.89111.95111.27111.82726,866
1/14/2014111.64111.71110.62111.70817,660
1/13/2014112.03112.54110.78111.06650,583
1/10/2014112.15112.71111.38112.54932,513
1/9/2014111.45112.40111.11112.15650,074
1/8/2014110.52111.47109.98111.081,162,100
1/7/2014110.28111.45110.28111.031,214,210
1/6/2014109.95110.45109.08109.45510,658
1/3/2014109.33110.14109.25109.37419,876
1/2/2014110.41110.41108.79109.14665,048
12/31/2013110.75110.94110.10110.49473,033
12/30/2013110.35110.61109.50110.60606,572
12/27/2013110.07110.70110.07110.35295,884
12/26/2013109.96110.13109.37110.10313,454
12/24/2013109.26109.95109.10109.68358,854
12/23/2013109.25109.59108.98109.43471,520
12/20/2013107.78108.97107.65108.881,389,940
12/19/2013108.36108.57107.21108.021,205,660
12/18/2013106.06108.72105.53108.551,158,260
12/17/2013106.12106.75105.25105.75846,534
12/16/2013105.92106.56105.75105.88736,931
12/13/2013105.06105.84105.06105.45651,405
12/12/2013105.49105.70104.94105.00620,301
12/11/2013107.55107.68105.56105.64763,756
12/10/2013108.49108.77107.24107.32744,595
12/9/2013108.39108.94107.90108.61662,478
12/6/2013107.17108.39107.01108.35720,040
12/5/2013107.41107.87106.92107.00833,095
12/4/2013107.39108.13106.66107.411,072,060
12/3/2013106.01108.51106.01108.411,167,020
12/2/2013108.76108.88107.76108.121,167,600
11/29/2013109.19109.44108.44108.59411,828
11/27/2013109.01109.53108.83108.94648,047
11/26/2013109.19109.48108.86108.89699,836
11/25/2013109.61110.13109.17109.24522,765
11/22/2013109.14109.45108.74109.11533,680
Trading Center