Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	167.80	169.06	166.74	167.74	2,652,911	+1.03(+0.62%)
May 30, 2017	164.67	167.08	164.28	166.71	1,784,046	+1.41(+0.85%)
May 26, 2017	165.79	166.13	164.57	165.31	1,408,818	-0.26(-0.16%)
May 25, 2017	165.89	166.14	164.28	165.56	1,360,348	-0.20(-0.12%)
May 24, 2017	165.38	165.99	164.62	165.77	1,653,236	+0.34(+0.20%)
May 23, 2017	164.11	165.93	164.02	165.43	2,017,874	+1.64(+1.00%)
May 22, 2017	163.18	164.68	162.37	163.79	2,052,743	+0.57(+0.35%)
May 19, 2017	162.22	164.08	162.18	163.22	2,738,220	+1.35(+0.83%)
May 18, 2017	160.87	162.62	160.36	161.87	1,778,428	+1.00(+0.62%)
May 17, 2017	162.00	161.77	159.95	160.87	2,559,754	-1.12(-0.69%)
May 16, 2017	164.54	164.71	161.90	162.00	2,105,427	-2.11(-1.29%)
May 15, 2017	163.21	164.18	162.70	164.11	3,217,557	+0.45(+0.28%)
May 12, 2017		166.38	163.21	163.66	3,536,278	-0.21(-0.13%)
May 11, 2017	161.07	163.95	160.98	163.87	12,534,910	+4.52(+2.84%)
May 10, 2017	160.58	160.94	157.47	159.35	5,648,914	-0.80(-0.50%)
May 09, 2017	161.40	161.72	159.13	160.15	3,626,257	-1.74(-1.07%)
May 08, 2017	163.36	163.82	161.64	161.88	2,775,172	-2.47(-1.50%)
May 05, 2017	163.80	164.86	163.20	164.35	1,608,702	+0.48(+0.29%)
May 04, 2017	162.80	163.87	162.03	163.87	2,221,908	+0.97(+0.60%)
May 03, 2017	163.85	164.28	161.78	162.89	2,901,842	-1.35(-0.82%)
May 02, 2017	164.45	165.22	162.23	164.24	3,713,706	-0.97(-0.59%)

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