$143.00 -0.18 (%) Becton Dickinson & Co. - NYSE

Jul. 6, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDX historical data

Date Open High Low Close Volume
7/2/2015143.86143.98142.15143.181,116,947
7/1/2015143.06143.66142.16143.22995,446
6/30/2015143.00143.00141.33141.651,029,697
6/29/2015142.50143.75141.72141.781,168,175
6/26/2015142.30142.51141.28142.04831,288
6/25/2015141.79142.36141.09141.91908,867
6/24/2015142.81142.99141.70141.701,024,366
6/23/2015143.08143.84142.76143.17936,501
6/22/2015142.95143.53142.43142.971,210,185
6/19/2015140.69142.39140.69141.831,950,244
6/18/2015140.06141.27140.06140.81942,303
6/17/2015139.75140.15139.08139.76650,779
6/16/2015138.42139.48137.81139.24901,198
6/15/2015138.90139.74137.70138.581,332,155
6/12/2015140.28140.55139.54139.60991,632
6/11/2015140.62141.29140.14140.86986,369
6/10/2015138.11140.28137.87140.051,498,045
6/9/2015139.30139.73137.82137.931,305,946
6/8/2015140.33140.94139.47139.571,048,557
6/5/2015139.45140.17139.00140.03996,355
6/4/2015139.84140.79139.50140.19819,152
6/3/2015140.56141.04139.81140.58930,410
6/2/2015140.01141.22139.11140.511,080,423
6/1/2015141.40141.92139.79140.82943,375
5/29/2015141.35142.06140.18140.511,203,615
5/28/2015141.26142.34140.38141.43944,281
5/27/2015140.34141.91139.90141.55589,330
5/26/2015141.51141.93139.93140.281,040,541
5/22/2015142.28143.00141.61141.94808,468
5/21/2015141.23142.69140.95142.41872,881
5/20/2015141.26142.06141.05141.38641,985
5/19/2015141.35142.13141.09141.42842,692
5/18/2015141.35142.11140.88141.61733,405
5/15/2015140.99141.48140.55141.48807,050
5/14/2015139.76141.12139.12141.04810,286
5/13/2015140.01140.01138.12138.861,385,664
5/12/2015140.36141.26139.04139.161,721,624
5/11/2015141.43143.20141.11141.581,444,505
5/8/2015143.16143.51141.28142.011,538,995
5/7/2015141.50144.75141.50142.801,169,197
5/6/2015142.18142.53140.52141.081,321,220
5/5/2015144.00144.00141.55142.001,074,194
5/4/2015142.86144.56142.70143.941,023,145
5/1/2015141.05142.34141.05142.19778,649
4/30/2015142.18142.18140.05140.871,313,043
4/29/2015142.35143.15140.97142.181,175,231
4/28/2015142.03143.32140.02143.27932,367
4/27/2015144.53144.59141.67142.04831,651
4/24/2015144.19145.17143.37144.33561,829
4/23/2015143.44144.97143.23144.35807,905
4/22/2015145.38145.70143.88144.331,099,406
4/21/2015144.62146.09144.28145.571,606,432
4/20/2015142.47144.29142.41144.221,313,619
4/17/2015141.15141.96140.25141.531,110,920
4/16/2015140.80143.18140.80142.391,251,766
4/15/2015141.77142.33140.58140.811,066,697
4/14/2015142.25142.71140.42141.311,046,249
4/13/2015143.21144.48142.28142.45868,779
4/10/2015142.47144.06142.19143.21760,758
4/9/2015141.15142.62140.73142.51672,764
4/8/2015141.58142.07140.66141.36690,079
4/7/2015142.27143.00140.65140.71886,782
4/6/2015140.12142.48139.80141.461,595,122
4/2/2015142.20142.91141.03141.231,081,821
4/1/2015143.63143.63140.87141.951,198,158
3/31/2015145.36146.07143.55143.591,059,655
3/30/2015145.17146.01144.91145.64650,582
3/27/2015143.59145.19143.53144.59997,875
3/26/2015142.25144.21142.00143.211,027,906
3/25/2015144.51145.28142.60142.613,360,034
3/24/2015146.17147.94144.14144.201,301,701
3/23/2015144.90145.97144.37145.50916,145
3/20/2015145.81146.48144.68144.722,087,305
3/19/2015144.84145.21143.94144.931,542,010
3/18/2015140.86145.09140.17144.511,963,869
3/17/2015141.99142.38140.76141.551,849,943
3/16/2015142.51144.50142.29142.292,343,547
3/13/2015143.04143.30140.83141.85921,520
3/12/2015141.52143.34141.30143.041,089,719
3/11/2015142.34143.01140.84140.991,685,939
3/10/2015144.03144.27142.39142.391,442,016
3/9/2015145.17145.83144.27145.211,174,018
3/6/2015147.50147.99144.51144.881,409,929
3/5/2015148.75149.98148.49149.50991,025
3/4/2015146.26148.70145.65148.361,565,613
3/3/2015147.43147.43145.63146.26743,302
3/2/2015146.93148.41146.73148.04834,111
2/27/2015148.90148.90146.47146.721,193,546
2/26/2015148.10148.75147.47148.54994,643
2/25/2015148.70148.84147.65148.111,052,948
2/24/2015147.12149.14146.90148.701,328,029
2/23/2015145.46147.50145.25146.881,111,467
2/20/2015143.19145.52143.01145.511,572,492
2/19/2015143.44143.60142.68143.391,240,975
2/18/2015143.82144.00142.94143.89705,969
2/17/2015143.69144.27143.27143.82950,434
2/13/2015142.63143.85142.09143.71809,592
2/12/2015144.27144.71142.18142.991,344,512
2/11/2015142.08142.65140.57141.83973,434
2/10/2015141.39142.43141.07141.81973,251
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!