Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		236.25	236.25	236.25	0	+1.40(+0.60%)
Aug 30, 2018	233.57	235.57	233.57	234.85	865,296	+0.88(+0.37%)
Aug 29, 2018	232.31	234.56	232.31	233.98	1,003,611	+1.53(+0.66%)
Aug 28, 2018	231.74	232.75	231.29	232.45	718,853	+1.22(+0.53%)
Aug 27, 2018	231.33	231.79	229.75	231.23	525,560	+0.81(+0.35%)
Aug 24, 2018	229.15	230.78	229.02	230.42	496,244	+1.41(+0.61%)
Aug 23, 2018	228.85	229.75	228.02	229.01	534,464	+0.88(+0.39%)
Aug 22, 2018	226.09	228.61	224.68	228.12	544,891	+1.36(+0.60%)
Aug 21, 2018	229.14	230.05	226.74	226.76	936,752	-1.32(-0.58%)
Aug 20, 2018	229.15	229.47	227.75	228.08	588,645	-0.28(-0.12%)
Aug 17, 2018	228.49	229.06	226.86	228.36	585,251	+0.44(+0.19%)
Aug 16, 2018	227.24	228.63	226.24	227.92	517,242	+1.44(+0.64%)
Aug 15, 2018	225.38	227.10	224.12	226.47	922,841	+0.57(+0.25%)
Aug 14, 2018	224.00	226.74	223.50	225.91	691,975	+1.96(+0.87%)
Aug 13, 2018	225.11	226.49	223.38	223.95	819,614	-0.99(-0.44%)
Aug 10, 2018	226.02	227.15	224.34	224.94	1,491,394	-1.96(-0.86%)
Aug 09, 2018	227.94	228.94	226.61	226.90	798,442	+0.09(+0.04%)
Aug 08, 2018	224.62	227.50	224.06	226.81	1,322,291	+3.09(+1.38%)
Aug 07, 2018	223.95	224.44	222.99	223.72	840,019	-0.31(-0.14%)
Aug 06, 2018	223.04	224.56	222.44	224.03	1,050,138	+1.08(+0.49%)
Aug 03, 2018	222.50	224.16	220.80	222.95	1,169,617	+1.82(+0.82%)
Aug 02, 2018	221.86	222.89	216.34	221.12	2,174,937	-4.42(-1.96%)

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