Skip to main content

Becton Dickinson (NY: BDX )

232.54 +1.27 (+0.55%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 124.42 125.03 122.87 122.91 1,237,960 -1.75(-1.41%)
Mar 30, 2015 124.26 124.98 124.04 124.66 760,053 +0.90(+0.73%)
Mar 27, 2015 122.91 124.28 122.86 123.76 1,165,784 +1.18(+0.96%)
Mar 26, 2015 121.76 123.44 121.55 122.58 1,200,869 +0.51(+0.42%)
Mar 25, 2015 123.70 124.36 122.06 122.07 3,925,418 -1.36(-1.10%)
Mar 24, 2015 125.12 126.63 123.38 123.43 1,520,734 -1.11(-0.89%)
Mar 23, 2015 124.03 124.95 123.58 124.54 1,070,302 +0.67(+0.54%)
Mar 20, 2015 124.81 125.38 123.84 123.88 2,438,530 -0.18(-0.14%)
Mar 19, 2015 123.98 124.30 123.20 124.06 1,801,480 +0.36(+0.29%)
Mar 18, 2015 120.57 124.19 119.98 123.70 2,294,324 +2.53(+2.09%)
Mar 17, 2015 121.54 121.87 120.49 121.16 2,161,228 -0.63(-0.52%)
Mar 16, 2015 121.98 123.69 121.80 121.80 2,737,889 +0.38(+0.31%)
Mar 13, 2015 122.44 122.66 120.55 121.42 1,076,581 -1.02(-0.83%)
Mar 12, 2015 121.14 122.69 120.95 122.44 1,273,083 +1.75(+1.45%)
Mar 11, 2015 121.84 122.41 120.56 120.68 1,969,627 -1.20(-0.98%)
Mar 10, 2015 123.28 123.49 121.88 121.88 1,684,660 -2.41(-1.94%)
Mar 09, 2015 124.26 124.83 123.49 124.30 1,371,567 +0.28(+0.23%)
Mar 06, 2015 126.25 126.67 123.70 124.01 1,647,174 -3.45(-2.71%)
Mar 05, 2015 126.83 127.88 126.61 127.47 1,162,333 +0.97(+0.77%)
Mar 04, 2015 124.70 126.78 124.70 126.49 1,836,244 +1.79(+1.44%)
Mar 03, 2015 125.70 125.70 124.17 124.70 871,789 -1.52(-1.20%)
Mar 02, 2015 125.10 126.54 125.10 126.22 978,295 +1.12(+0.90%)
Feb 27, 2015 126.95 126.95 124.88 125.10 1,399,862 -1.55(-1.23%)
Feb 26, 2015 126.27 126.83 125.73 126.65 1,166,576 +0.37(+0.29%)
Feb 25, 2015 126.78 126.90 125.89 126.28 1,234,960 -0.50(-0.40%)
Feb 24, 2015 125.44 127.16 125.25 126.78 1,557,592 +1.55(+1.24%)
Feb 23, 2015 124.02 125.76 123.84 125.23 1,373,380 +1.17(+0.94%)
Feb 20, 2015 122.09 124.07 121.93 124.06 1,844,312 +1.81(+1.48%)
Feb 19, 2015 122.30 122.44 121.65 122.26 1,455,489 -0.43(-0.35%)
Feb 18, 2015 122.62 122.78 121.87 122.68 828,002 +0.06(+0.05%)
Feb 17, 2015 122.51 123.01 122.15 122.62 1,114,726 +0.09(+0.08%)
Feb 13, 2015 121.61 122.53 122.53 122.53 949,547 +0.61(+0.50%)
Feb 12, 2015 123.01 123.38 121.22 121.92 1,576,924 +0.99(+0.82%)
Feb 11, 2015 121.14 121.62 119.85 120.93 1,141,701 +0.02(+0.01%)
Feb 10, 2015 120.55 121.44 120.28 120.91 1,141,487 +0.73(+0.61%)
Feb 09, 2015 122.11 122.11 119.65 120.18 1,333,184 -2.02(-1.65%)
Feb 06, 2015 123.97 124.92 121.59 122.20 1,954,596 -1.68(-1.36%)
Feb 05, 2015 122.57 124.68 121.98 123.88 2,094,154 +4.58(+3.84%)
Feb 04, 2015 119.91 120.32 118.60 119.30 1,769,936 -1.12(-0.93%)
Feb 03, 2015 119.96 120.94 119.31 120.42 1,141,606 +1.46(+1.23%)
Feb 02, 2015 117.24 119.20 115.97 118.96 1,717,712 +1.23(+1.04%)
Jan 30, 2015 118.56 119.17 117.67 117.73 1,877,986 -1.90(-1.59%)
Jan 29, 2015 119.88 119.92 118.30 119.63 1,413,311 -0.43(-0.36%)
Jan 28, 2015 121.82 122.43 119.83 120.06 1,304,095 -1.19(-0.98%)
Jan 27, 2015 121.32 121.92 120.25 121.26 915,060 -1.08(-0.89%)
Jan 26, 2015 121.72 122.41 120.79 122.34 852,880 +0.08(+0.06%)
Jan 23, 2015 122.98 123.19 122.04 122.27 963,309 -1.51(-1.22%)
Jan 22, 2015 121.80 124.09 121.40 123.77 1,204,714 +1.98(+1.62%)
Jan 21, 2015 120.74 122.03 119.61 121.80 1,492,354 +2.19(+1.83%)
Jan 20, 2015 120.48 121.11 118.59 119.61 1,433,000 -0.08(-0.07%)
Jan 16, 2015 119.70 120.13 118.59 119.69 1,569,805 -0.25(-0.21%)
Jan 15, 2015 120.06 121.16 119.77 119.94 1,400,787 -0.12(-0.10%)
Jan 14, 2015 119.68 120.77 118.50 120.06 1,983,986 -0.78(-0.64%)
Jan 13, 2015 123.66 124.18 119.99 120.83 1,983,598 -1.57(-1.28%)
Jan 12, 2015 123.46 123.65 121.90 122.40 1,039,252 -0.91(-0.74%)
Jan 09, 2015 123.72 124.35 123.08 123.31 1,060,109 -1.48(-1.18%)
Jan 08, 2015 123.61 125.11 123.36 124.79 1,573,956 +2.23(+1.82%)
Jan 07, 2015 120.15 122.75 120.15 122.56 1,614,932 +2.81(+2.34%)
Jan 06, 2015 120.64 120.93 118.73 119.75 2,715,360 -0.23(-0.19%)
Jan 05, 2015 119.37 121.45 119.05 119.98 1,630,845 +0.73(+0.61%)
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.