Skip to main content

Becton Dickinson (NY: BDX )

247.34 +0.81 (+0.33%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 124.46 126.25 124.19 126.25 1,933,627 +2.68(+2.17%)
Jan 28, 2016 127.33 127.62 123.12 123.57 1,666,932 -3.27(-2.57%)
Jan 27, 2016 126.48 128.69 125.86 126.83 1,130,739 +0.46(+0.36%)
Jan 26, 2016 125.73 126.68 124.78 126.37 893,290 +0.53(+0.42%)
Jan 25, 2016 126.04 127.41 125.66 125.84 1,122,197 +0.12(+0.10%)
Jan 22, 2016 124.52 125.92 124.25 125.72 998,459 +2.70(+2.20%)
Jan 21, 2016 122.37 123.42 120.83 123.02 1,288,048 +0.69(+0.56%)
Jan 20, 2016 122.33 123.29 119.58 122.34 1,524,202 -1.42(-1.15%)
Jan 19, 2016 124.92 125.37 122.79 123.76 1,448,981 +0.06(+0.05%)
Jan 15, 2016 123.63 123.70 123.70 123.70 2,078,082 -2.59(-2.05%)
Jan 14, 2016 123.04 126.61 122.80 126.29 2,002,257 +3.50(+2.85%)
Jan 13, 2016 124.59 125.42 122.39 122.79 1,518,195 -0.93(-0.75%)
Jan 12, 2016 123.67 124.58 121.92 123.72 1,119,700 +1.13(+0.92%)
Jan 11, 2016 124.27 124.58 120.92 122.59 1,476,820 -1.05(-0.85%)
Jan 08, 2016 126.10 126.81 123.35 123.64 1,465,415 -1.88(-1.50%)
Jan 07, 2016 125.52 126.37 124.57 125.52 1,826,833 -2.09(-1.64%)
Jan 06, 2016 126.66 128.30 125.87 127.62 2,042,664 -1.29(-1.00%)
Jan 05, 2016 129.10 130.01 128.36 128.90 1,244,027 +0.41(+0.32%)
Jan 04, 2016 130.81 131.53 126.82 128.49 3,239,976 -5.33(-3.98%)
Dec 31, 2015 134.38 133.83 133.83 133.83 1,252,399 -1.16(-0.86%)
Dec 30, 2015 136.08 136.26 134.62 134.99 1,306,524 -0.95(-0.70%)
Dec 29, 2015 136.06 136.15 135.32 135.94 1,113,879 +1.01(+0.75%)
Dec 28, 2015 135.13 135.29 134.46 134.94 689,258 -0.47(-0.35%)
Dec 24, 2015 135.35 135.41 135.41 135.41 310,422 +0.03(+0.03%)
Dec 23, 2015 134.86 135.52 134.26 135.37 753,685 +1.30(+0.97%)
Dec 22, 2015 134.27 134.94 132.28 134.07 1,273,260 +0.68(+0.51%)
Dec 21, 2015 133.57 134.27 132.58 133.39 921,515 +0.41(+0.31%)
Dec 18, 2015 134.66 134.78 132.97 132.98 2,045,072 -2.42(-1.79%)
Dec 17, 2015 135.58 136.79 134.92 135.41 1,415,735 +0.02(+0.01%)
Dec 16, 2015 134.27 135.58 132.99 135.39 1,331,253 +2.26(+1.70%)
Dec 15, 2015 133.83 135.05 132.85 133.13 1,768,670 +0.09(+0.07%)
Dec 14, 2015 132.43 133.47 131.10 133.04 1,484,586 +1.31(+1.00%)
Dec 11, 2015 132.51 133.65 131.10 131.73 1,007,238 -2.32(-1.73%)
Dec 10, 2015 132.65 134.43 132.05 134.05 1,077,620 +1.28(+0.97%)
Dec 09, 2015 133.84 135.08 131.67 132.77 1,574,848 -1.59(-1.18%)
Dec 08, 2015 133.75 134.41 132.43 134.36 1,790,535 +1.51(+1.14%)
Dec 07, 2015 133.45 133.87 132.14 132.84 1,415,405 -1.03(-0.77%)
Dec 04, 2015 129.87 133.93 129.81 133.87 1,233,142 +4.22(+3.25%)
Dec 03, 2015 131.50 131.82 129.16 129.65 1,303,707 -1.60(-1.22%)
Dec 02, 2015 132.21 132.31 131.07 131.25 922,892 -0.77(-0.58%)
Dec 01, 2015 130.66 132.15 130.66 132.02 1,264,728 +2.09(+1.61%)
Nov 30, 2015 131.08 131.44 129.91 129.93 1,188,638 -0.90(-0.69%)
Nov 27, 2015 130.44 131.62 129.80 130.83 746,649 +1.01(+0.78%)
Nov 25, 2015 130.17 129.82 129.82 129.82 863,590 -0.37(-0.29%)
Nov 24, 2015 127.85 130.34 127.85 130.19 763,050 -0.32(-0.25%)
Nov 23, 2015 130.85 131.49 130.09 130.51 677,620 -0.26(-0.20%)
Nov 20, 2015 130.34 131.84 129.68 130.77 1,505,917 +1.09(+0.84%)
Nov 19, 2015 130.69 130.93 129.30 129.68 1,078,507 -1.37(-1.04%)
Nov 18, 2015 130.77 131.18 130.12 131.05 1,308,925 +0.50(+0.38%)
Nov 17, 2015 130.41 131.27 129.45 130.54 850,295 +0.15(+0.11%)
Nov 16, 2015 128.67 130.46 128.49 130.40 982,396 +1.82(+1.42%)
Nov 13, 2015 128.43 129.51 127.98 128.57 805,661 +0.22(+0.17%)
Nov 12, 2015 130.41 131.38 128.30 128.36 1,069,447 -3.05(-2.32%)
Nov 11, 2015 131.69 132.53 131.34 131.41 779,865 -0.13(-0.10%)
Nov 10, 2015 131.67 132.09 131.23 131.54 826,847 -0.26(-0.20%)
Nov 09, 2015 131.89 132.10 130.86 131.80 937,989 -0.08(-0.06%)
Nov 06, 2015 131.15 132.18 131.04 131.88 1,099,180 +0.22(+0.17%)
Nov 05, 2015 131.01 131.94 130.66 131.65 1,337,174 +1.06(+0.81%)
Nov 04, 2015 130.58 131.35 128.86 130.59 1,713,388 +3.79(+2.99%)
Nov 03, 2015 124.97 126.86 124.38 126.80 1,471,183 +1.57(+1.26%)
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.