$135.25 -2.66 (%) Becton Dickinson & Co. - NYSE

Feb. 5, 2016 | 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
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
1/5/2016148.65149.70147.80148.421,080,429
1/4/2016150.62151.45146.02147.952,813,897
12/31/2015154.73155.45154.08154.091,087,662
12/30/2015156.69156.89155.01155.431,134,707
12/29/2015156.66156.77155.81156.53967,397
12/28/2015155.59155.78154.82155.37598,616
12/24/2015155.84156.56155.48155.91269,596
12/23/2015155.28156.04154.59155.87654,571
12/22/2015154.60155.37152.31154.371,105,818
12/21/2015153.80154.60152.66153.59800,330
12/18/2015155.05155.59153.11153.121,776,131
12/17/2015156.11157.50155.35155.911,229,556
12/16/2015154.60156.11153.13155.891,156,384
12/15/2015154.09155.50152.97153.291,536,078
12/14/2015152.48153.68150.95153.191,290,218
12/11/2015152.57153.90150.95151.68874,780
12/10/2015152.73154.79152.05154.35935,915
12/9/2015154.10155.53151.61152.871,367,745
12/8/2015154.00154.76152.43154.701,555,068
12/7/2015154.32154.81152.80153.621,223,988
12/4/2015150.18154.88150.11154.811,066,374
12/3/2015152.06152.43149.36149.931,127,396
12/2/2015152.89153.00151.57151.78798,082
12/1/2015151.10152.82151.10152.671,093,689
11/30/2015151.58151.99150.23150.251,028,389
11/27/2015150.84152.20150.10151.29645,674
11/25/2015150.53150.95149.63150.12747,085
11/24/2015147.84150.72147.84150.55659,857
11/23/2015151.31152.05150.44150.92585,980
11/20/2015150.72152.46149.96151.221,302,260
11/19/2015151.13151.41149.52149.96932,652
11/18/2015151.22151.69150.47151.541,131,909
11/17/2015150.80151.80149.69150.96735,303
11/16/2015148.79150.86148.58150.79849,539
11/13/2015148.52149.76148.00148.68696,705
11/12/2015150.81151.93148.36148.43924,817
11/11/2015152.29153.25151.88151.96674,398
11/10/2015152.26152.75151.75152.11715,026
11/9/2015152.52152.77151.33152.41811,137
11/6/2015151.66152.85151.53152.50950,529
11/5/2015151.50152.58151.10152.241,156,337
11/4/2015151.00151.89149.01151.011,481,673
11/3/2015144.51146.70143.83146.631,272,223
11/2/2015143.47145.05143.06144.811,064,171
10/30/2015143.13143.99142.52142.521,097,786
10/29/2015142.00143.76142.00143.23805,846
10/28/2015141.06141.98139.33141.97749,929
10/27/2015139.84141.07139.82140.75506,965
10/26/2015140.14140.47139.28139.90748,002
10/23/2015138.94141.24137.90140.221,252,365
10/22/2015140.32141.16137.64138.45923,498
10/21/2015140.52140.76138.11139.76737,952
10/20/2015139.30140.54139.30139.76611,288
10/19/2015139.40140.09138.83139.95465,227
10/16/2015137.85139.65137.19139.56718,060
10/15/2015136.58137.09135.49137.07971,821
10/14/2015136.78137.81135.58135.76568,242
10/13/2015137.58138.49136.62136.91523,045
10/12/2015137.51138.95137.27138.46428,696
10/9/2015137.10138.25136.85137.76693,639
10/8/2015136.89137.32135.12137.12683,044
10/7/2015135.50137.27134.17137.241,060,493
10/6/2015136.79136.90132.93134.591,442,520
10/5/2015136.32137.30135.86136.991,359,674
10/2/2015130.95135.45130.20135.371,464,831
10/1/2015132.49132.83130.22132.191,314,800
9/30/2015132.28133.67131.40132.661,004,396
9/29/2015129.90131.80128.95130.891,451,291
9/28/2015135.28135.44128.87130.402,084,256
9/25/2015139.23140.46135.41136.151,111,535
9/24/2015138.23139.11137.69138.841,237,054
9/23/2015138.06139.45137.47139.281,035,743
9/22/2015137.64138.50137.05138.26778,257
9/21/2015139.07140.28138.50139.111,045,308
9/18/2015138.59139.39138.12138.332,085,408
9/17/2015138.81141.33138.65139.801,080,537
9/16/2015137.50139.16137.14138.87943,816
9/15/2015136.40137.82135.98137.18564,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center