Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	133.85	133.30	133.30	133.30	1,257,376	-1.16(-0.86%)
Dec 30, 2015	135.54	135.72	134.09	134.46	1,311,716	-0.95(-0.70%)
Dec 29, 2015	135.52	135.62	134.78	135.41	1,118,306	+1.00(+0.75%)
Dec 28, 2015	134.59	134.75	133.93	134.40	691,997	-0.47(-0.35%)
Dec 24, 2015	134.81	134.87	134.87	134.87	311,656	+0.03(+0.03%)
Dec 23, 2015	134.33	134.98	133.73	134.84	756,681	+1.30(+0.97%)
Dec 22, 2015	133.74	134.40	131.76	133.54	1,278,320	+0.67(+0.51%)
Dec 21, 2015	133.04	133.74	132.06	132.86	925,178	+0.41(+0.31%)
Dec 18, 2015	134.13	134.25	132.45	132.46	2,053,199	-2.41(-1.79%)
Dec 17, 2015	135.04	136.25	134.39	134.87	1,421,361	+0.02(+0.01%)
Dec 16, 2015	133.74	135.04	132.47	134.85	1,336,543	+2.25(+1.70%)
Dec 15, 2015	133.30	134.52	132.33	132.60	1,775,699	+0.09(+0.06%)
Dec 14, 2015	131.90	132.94	130.58	132.52	1,490,486	+1.31(+1.00%)
Dec 11, 2015	131.98	133.12	130.58	131.21	1,011,241	-2.31(-1.73%)
Dec 10, 2015	132.12	133.90	131.53	133.52	1,081,903	+1.28(+0.97%)
Dec 09, 2015	133.31	134.54	131.15	132.24	1,581,107	-1.58(-1.18%)
Dec 08, 2015	133.22	133.88	131.90	133.82	1,797,651	+1.51(+1.14%)
Dec 07, 2015	132.92	133.34	131.61	132.32	1,421,030	-1.03(-0.77%)
Dec 04, 2015	129.36	133.40	129.30	133.34	1,238,043	+4.20(+3.26%)
Dec 03, 2015	130.97	131.29	128.65	129.14	1,308,888	-1.59(-1.22%)
Dec 02, 2015	131.69	131.78	130.55	130.73	926,560	-0.77(-0.58%)

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