Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	185.48	186.41	185.03	185.63	1,488,324	+0.02(+0.01%)
Oct 30, 2017	186.57	186.95	184.85	185.61	1,250,611	-1.29(-0.69%)
Oct 27, 2017	186.90	187.87	186.13	186.90	1,766,940	+0.23(+0.12%)
Oct 26, 2017	188.14	188.19	186.34	186.67	2,176,713	-0.49(-0.26%)
Oct 25, 2017	187.62	188.29	186.79	187.16	1,325,849	-0.52(-0.27%)
Oct 24, 2017	188.22	188.22	186.64	187.68	1,072,120	-0.05(-0.03%)
Oct 23, 2017	188.64	191.01	187.23	187.73	1,129,645	-0.71(-0.38%)
Oct 20, 2017	186.81	189.07	186.56	188.44	1,404,654	+2.20(+1.18%)
Oct 19, 2017	184.46	186.31	183.88	186.24	1,199,006	+1.46(+0.79%)
Oct 18, 2017	180.66	184.79	180.34	184.78	2,416,367	+4.14(+2.29%)
Oct 17, 2017	178.67	180.83	177.99	180.65	1,075,175	+2.00(+1.12%)
Oct 16, 2017	178.75	179.18	178.08	178.65	1,212,136	-0.54(-0.30%)
Oct 13, 2017	176.74	179.22	175.64	179.19	1,506,393	+2.31(+1.31%)
Oct 12, 2017	175.04	176.93	175.04	176.88	848,565	+1.17(+0.67%)
Oct 11, 2017	174.60	175.82	174.52	175.70	870,653	+1.08(+0.62%)
Oct 10, 2017		175.37	174.11	174.62	1,192,879	-0.76(-0.43%)
Oct 09, 2017	175.72	175.86	174.72	175.37	1,201,539	-0.84(-0.47%)
Oct 06, 2017	175.47	176.17	174.87	176.21	1,273,519	+0.74(+0.42%)
Oct 05, 2017	173.47	175.47	172.75	175.47	1,398,888	+2.00(+1.15%)
Oct 04, 2017	172.34	173.58	172.28	173.47	999,657	+1.13(+0.66%)
Oct 03, 2017	174.54	175.06	171.73	172.34	1,182,210	-2.28(-1.30%)

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

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Malvern Daily Record