$174.56 -0.35 (%) Becton Dickinson & Co. - New York Stock Exchange, Inc.

Aug. 24, 2016 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDX historical data

Date Open High Low Close Volume
8/23/2016174.75176.00174.71174.91688,449
8/22/2016173.98174.78173.74174.46708,810
8/19/2016173.20174.00172.37173.85713,720
8/18/2016172.66173.91172.03173.70688,959
8/17/2016172.54173.34172.03173.11525,170
8/16/2016173.38174.15172.73172.78844,735
8/15/2016174.32175.29173.91174.21526,567
8/12/2016176.22176.49173.66173.98598,850
8/11/2016175.00177.27174.09176.71936,744
8/10/2016174.09174.99173.29174.97695,565
8/9/2016173.57175.09172.83174.15587,540
8/8/2016173.73173.85172.76173.52751,750
8/5/2016171.60173.78171.60173.731,189,518
8/4/2016168.75171.63166.35171.532,999,768
8/3/2016176.64176.75175.09175.781,273,184
8/2/2016176.38176.60174.88176.43728,257
8/1/2016174.99177.78174.30176.78783,409
7/29/2016175.65176.98175.37176.00775,782
7/28/2016174.90176.17173.98175.96518,195
7/27/2016174.66175.02172.53174.53760,911
7/26/2016172.54175.12172.40175.03782,447
7/25/2016173.67174.00171.87172.78697,155
7/22/2016174.65174.73172.02173.67638,856
7/21/2016175.41175.81174.07174.86443,697
7/20/2016175.19176.33174.54175.78508,577
7/19/2016174.34175.56173.84174.52601,281
7/18/2016175.50176.01173.51174.40876,567
7/15/2016177.39177.50174.77175.08944,280
7/14/2016177.10177.41175.78176.53668,450
7/13/2016176.61176.93174.91175.94657,450
7/12/2016176.46176.91175.61175.70843,642
7/11/2016175.97177.01175.83176.35717,600
7/8/2016174.08176.24172.90175.64891,802
7/7/2016171.89173.24171.61173.17859,443
7/6/2016170.21172.38169.72172.071,146,264
7/5/2016169.29171.57169.25171.21808,546
7/1/2016169.59170.28169.21169.64779,066
6/30/2016168.43169.62168.06169.59836,345
6/29/2016165.44168.34164.73168.17775,637
6/28/2016163.98164.68162.88164.081,400,435
6/27/2016166.61166.61162.39163.011,387,195
6/24/2016168.90169.73166.25166.711,464,129
6/23/2016171.00172.20170.25172.19769,451
6/22/2016170.15170.77169.63169.97704,167
6/21/2016168.55170.68168.55170.021,368,310
6/20/2016167.52169.12167.30168.03793,462
6/17/2016167.37167.37164.63165.79909,715
6/16/2016166.34167.66165.11167.30652,081
6/15/2016169.30169.40166.51166.761,093,220
6/14/2016167.63169.26167.22169.01680,072
6/13/2016169.32170.47168.26168.35716,943
6/10/2016169.37169.92168.07169.29803,579
6/9/2016170.25171.64169.70170.23760,403
6/8/2016168.52170.24168.20170.14583,869
6/7/2016169.49169.78168.44168.62709,647
6/6/2016168.93170.38168.63169.98726,576
6/3/2016168.77169.67167.69169.23845,550
6/2/2016166.90168.79166.68168.75876,599
6/1/2016165.96167.50165.76167.04658,180
5/31/2016167.00167.00165.30166.451,166,616
5/27/2016167.07167.38166.40166.99648,605
5/26/2016166.85167.48166.72167.19635,703
5/25/2016166.50167.30166.02167.00779,074
5/24/2016165.00166.43164.15166.07873,721
5/23/2016165.04165.54164.12164.15902,522
5/20/2016164.92165.61163.89165.001,110,456
5/19/2016164.58165.37162.25163.941,127,633
5/18/2016165.37166.30163.84165.45973,618
5/17/2016167.74168.55164.73165.431,181,205
5/16/2016166.29168.86166.18168.571,000,764
5/13/2016167.10167.58165.82166.29790,182
5/12/2016167.64167.91166.18167.15808,801
5/11/2016167.78169.08167.03167.05812,267
5/10/2016165.85168.32165.07167.641,228,904
5/9/2016165.17167.00164.72165.981,438,456
5/6/2016163.00165.00162.47164.841,545,913
5/5/2016163.07165.96160.93165.211,823,358
5/4/2016159.94162.25159.26161.601,603,085
5/3/2016160.87161.37159.45160.431,320,522
5/2/2016160.67162.24157.60160.901,277,475
4/29/2016161.01161.32159.81161.261,344,251
4/28/2016160.60162.98159.92161.931,275,951
4/27/2016159.72161.85159.43161.45660,915
4/26/2016160.50160.89159.43159.55757,144
4/25/2016159.56160.26159.10160.26540,561
4/22/2016159.05159.99158.19159.88444,700
4/21/2016158.70159.96157.88158.73871,933
4/20/2016158.35159.86158.04158.72886,650
4/19/2016159.50159.50157.62157.99718,485
4/18/2016158.66159.49158.17159.48791,204
4/15/2016158.21159.25157.10159.15716,753
4/14/2016158.92159.37157.78158.19723,768
4/13/2016158.62159.22157.51158.98768,703
4/12/2016154.40157.93154.27157.671,120,413
4/11/2016154.63155.60153.55153.911,080,324
4/8/2016156.00156.36154.05154.64838,047
4/7/2016154.84155.57153.71155.03936,586
4/6/2016152.86155.47152.54155.42818,330
4/5/2016154.03155.96152.56152.861,087,604
4/4/2016153.99155.98153.55154.92888,318
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center