$145.64 0.00 (%) Becton Dickinson & Co. - NYSE

Mar. 30, 2015 | 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
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
2/9/2015143.22143.22140.33140.951,136,695
2/6/2015145.40146.52142.61143.321,666,522
2/5/2015143.76146.23143.07145.291,785,511
2/4/2015140.64141.12139.10139.921,509,077
2/3/2015140.70141.84139.93141.23973,353
2/2/2015137.51139.80136.02139.521,464,550
1/30/2015139.05139.99138.01138.081,601,203
1/29/2015140.60140.65138.75140.311,205,013
1/28/2015142.88143.59140.54140.821,111,894
1/27/2015142.29143.00141.04142.22780,196
1/26/2015142.76143.57141.67143.49727,180
1/23/2015144.24144.49143.14143.40821,334
1/22/2015142.85145.54142.38145.171,027,160
1/21/2015141.61143.12140.28142.851,272,406
1/20/2015141.31142.04139.09140.281,221,900
1/16/2015140.39140.90139.09140.381,338,442
1/15/2015141.55142.10140.47140.671,194,335
1/14/2015140.37141.64138.98140.811,691,580
1/13/2015145.03145.65140.73141.721,691,249
1/12/2015144.80145.02142.98143.56886,084
1/9/2015145.11145.85144.35144.63903,867
1/8/2015144.98146.74144.69146.361,341,982
1/7/2015140.92143.97140.92143.741,376,918
1/6/2015141.50141.83139.25140.452,315,162
1/5/2015140.00142.44139.63140.721,390,486
1/2/2015140.27140.88139.38139.861,412,272
12/31/2014140.23141.69138.97139.16903,006
12/30/2014139.54141.16139.54139.93703,159
12/29/2014138.93139.78138.66139.61680,163
12/26/2014140.17140.98139.20139.34555,382
12/24/2014138.94141.08138.55139.90351,745
12/23/2014140.96141.30137.83138.461,176,026
12/22/2014139.32140.38138.99140.00818,690
12/19/2014141.18141.44139.49139.811,545,345
12/18/2014138.24140.44137.56140.431,612,076
12/17/2014135.05137.10134.48136.801,617,299
12/16/2014135.32136.11134.00134.041,273,398
12/15/2014137.74137.90135.03135.751,329,044
12/12/2014137.02138.59136.65136.991,534,487
12/11/2014137.00139.26137.00138.021,134,267
12/10/2014139.13139.32136.52136.65986,642
12/9/2014138.41139.54137.45139.451,190,485
12/8/2014138.86140.81138.56139.781,248,262
12/5/2014140.61140.74138.71139.15852,846
12/4/2014140.54142.56139.88140.681,194,729
12/3/2014140.77140.80139.90140.37868,450
12/2/2014141.12141.64140.22141.021,307,423
12/1/2014140.03141.56138.81141.151,317,250
11/28/2014141.52142.33139.97140.33868,773
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center