$166.99 -0.20 (%) Becton Dickinson & Co. - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDX historical data

Date Open High Low Close Volume
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
4/1/2016151.24153.75150.71153.49882,424
3/31/2016152.20152.76151.37151.82895,028
3/30/2016152.47152.82151.38152.54713,707
3/29/2016149.21151.72148.59151.52708,233
3/28/2016149.56149.56148.26149.03702,763
3/24/2016148.49149.28147.74149.13642,882
3/23/2016149.65150.15149.06149.24541,619
3/22/2016148.92150.13148.34149.551,002,162
3/21/2016150.18150.46149.03149.17884,058
3/18/2016148.54150.45146.57150.242,110,488
3/17/2016149.52149.70146.12147.711,137,841
3/16/2016149.36150.08148.20149.78905,379
3/15/2016149.70150.54149.00149.29977,647
3/14/2016149.10151.23149.10150.76735,883
3/11/2016149.13150.13148.23149.781,320,256
3/10/2016147.69148.96147.24148.511,219,323
3/9/2016147.69147.91145.78147.111,203,654
3/8/2016147.58148.13146.55147.19869,925
3/7/2016148.88149.38147.90148.68967,152
3/4/2016149.85149.85148.31149.151,081,986
3/3/2016150.65150.65148.03149.50951,927
3/2/2016149.82151.20149.25150.721,151,824
3/1/2016148.60150.12147.23150.121,418,620
2/29/2016149.29150.12147.23147.451,490,372
2/26/2016149.00150.17148.92149.641,228,704
2/25/2016147.74148.98146.89148.67826,456
2/24/2016145.00147.90144.73147.47938,864
2/23/2016145.98147.07145.50146.461,026,668
2/22/2016145.63146.30144.98145.68652,130
2/19/2016143.36145.00142.38144.90913,330
2/18/2016144.50144.80142.73143.18753,212
2/17/2016143.31144.21142.06144.11764,619
2/16/2016141.19142.49140.49142.121,394,283
2/12/2016136.87139.95136.39139.811,625,444
2/11/2016135.63136.36134.21135.331,589,178
2/10/2016136.22139.22135.89136.141,124,714
2/9/2016129.58135.38129.50134.341,701,011
2/8/2016134.24134.96129.79132.881,854,401
2/5/2016137.50137.95134.71135.251,227,482
2/4/2016140.47140.99137.41137.911,812,656
2/3/2016147.00147.00139.57141.082,324,348
2/2/2016144.92145.90143.91145.051,505,061
2/1/2016144.11146.46140.53146.021,571,582
1/29/2016143.31145.37143.00145.371,679,342
1/28/2016146.61146.95141.76142.281,447,719
1/27/2016145.63148.18144.92146.04982,039
1/26/2016144.77145.86143.67145.51775,817
1/25/2016145.12146.70144.69144.90974,621
1/22/2016143.37144.99143.07144.76867,155
1/21/2016140.90142.11139.13141.651,118,661
1/20/2016140.85141.96137.69140.861,323,759
1/19/2016143.83144.35141.38142.501,258,430
1/15/2016142.35144.51141.71142.431,804,832
1/14/2016141.67145.78141.39145.411,738,947
1/13/2016143.46144.41140.92141.381,318,542
1/12/2016142.40143.53140.38142.45972,452
1/11/2016143.09143.45139.24141.151,282,608
1/8/2016145.19146.01142.03142.361,272,703
1/7/2016144.52145.51143.43144.531,586,592
1/6/2016145.84147.73144.93146.941,774,040
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center