Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	234.51	234.51	230.94	231.95	875,556	-1.02(-0.44%)
Aug 29, 2019	233.12	233.44	231.77	232.97	571,148	+1.85(+0.80%)
Aug 28, 2019	227.47	231.97	227.37	231.12	623,540	+2.46(+1.07%)
Aug 27, 2019	229.29	231.43	226.72	228.66	991,405	+1.38(+0.61%)
Aug 26, 2019	228.68	229.47	226.13	227.28	789,989	+0.46(+0.20%)
Aug 23, 2019	232.62	233.68	225.84	226.82	1,210,759	-6.28(-2.69%)
Aug 22, 2019	232.02	234.85	231.99	233.10	1,263,494	+1.65(+0.71%)
Aug 21, 2019	229.07	231.57	229.02	231.45	1,103,423	+3.74(+1.64%)
Aug 20, 2019	229.96	232.36	227.59	227.71	987,536	-2.01(-0.87%)
Aug 19, 2019	229.33	230.83	227.85	229.72	736,639	+2.88(+1.27%)
Aug 16, 2019	226.66	227.40	225.70	226.84	858,697	+1.81(+0.80%)
Aug 15, 2019	223.48	226.31	223.32	225.03	1,067,380	+1.50(+0.67%)
Aug 14, 2019	228.78	229.84	223.37	223.54	1,126,422	-7.88(-3.41%)
Aug 13, 2019	227.70	232.53	227.20	231.42	1,020,935	+3.82(+1.68%)
Aug 12, 2019	230.91	232.72	226.96	227.60	543,534	-4.74(-2.04%)
Aug 09, 2019	230.72	233.06	230.10	232.34	1,262,320	+2.54(+1.11%)
Aug 08, 2019	225.20	230.23	224.27	229.80	1,430,077	+6.28(+2.81%)
Aug 07, 2019	219.64	224.20	216.68	223.52	1,667,364	+2.33(+1.05%)
Aug 06, 2019	218.90	223.80	209.19	221.19	2,874,102	+5.30(+2.45%)
Aug 05, 2019	223.80	224.21	215.58	215.89	2,380,762	-11.28(-4.97%)
Aug 02, 2019	230.54	230.81	225.67	227.17	1,277,427	-3.34(-1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Decatur Daily Democrat