Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 119.26 118.35 118.35 118.35 1,059,890 -0.66(-0.55%)
Dec 30, 2014 118.67 120.05 118.67 119.01 826,793 +0.27(+0.23%)
Dec 29, 2014 118.16 118.88 117.93 118.73 799,754 +0.23(+0.19%)
Dec 26, 2014 119.21 119.90 118.39 118.50 653,033 -0.48(-0.40%)
Dec 24, 2014 118.16 118.98 118.98 118.98 413,538 +1.23(+1.04%)
Dec 23, 2014 119.88 120.17 117.22 117.75 1,382,803 -1.31(-1.10%)
Dec 22, 2014 118.90 119.39 118.21 119.06 962,638 +0.16(+0.14%)
Dec 19, 2014 120.07 120.29 118.63 118.90 1,817,059 -0.53(-0.44%)
Dec 18, 2014 117.57 119.44 116.99 119.43 1,894,147 +3.09(+2.65%)
Dec 17, 2014 114.86 116.60 114.37 116.34 1,901,664 +2.35(+2.06%)
Dec 16, 2014 115.08 115.76 113.96 114.00 1,495,767 -1.45(-1.26%)
Dec 15, 2014 117.14 117.28 114.84 115.45 1,562,726 -1.05(-0.90%)
Dec 12, 2014 116.53 117.87 116.22 116.50 1,804,291 -0.88(-0.75%)
Dec 11, 2014 116.51 118.44 116.51 117.38 1,333,702 +1.17(+1.00%)
Dec 10, 2014 118.33 118.49 116.11 116.22 1,160,120 -2.38(-2.01%)
Dec 09, 2014 117.71 118.67 116.90 118.60 1,398,616 -0.28(-0.24%)
Dec 08, 2014 118.10 119.75 117.84 118.88 1,467,740 +1.05(+0.89%)
Dec 05, 2014 119.07 119.18 117.45 117.83 1,007,142 -1.30(-1.09%)
Dec 04, 2014 119.01 120.72 118.45 119.13 1,410,878 +0.26(+0.22%)
Dec 03, 2014 119.20 119.23 118.47 118.86 1,025,569 -0.55(-0.46%)
Dec 02, 2014 119.50 119.94 118.74 119.42 1,543,961 -0.11(-0.09%)
Dec 01, 2014 118.58 119.87 117.54 119.53 1,555,566 +0.69(+0.58%)
Nov 28, 2014 119.84 120.53 118.53 118.83 1,025,950 -0.79(-0.66%)
Nov 26, 2014 115.88 119.62 119.62 119.62 3,508,629 +5.53(+4.85%)
Nov 25, 2014 110.96 114.55 110.96 114.09 2,544,539 +3.06(+2.76%)
Nov 24, 2014 110.79 111.05 110.05 111.02 823,733 +0.62(+0.56%)
Nov 21, 2014 111.41 111.60 110.08 110.41 1,511,855 -0.02(-0.01%)
Nov 20, 2014 110.19 110.44 109.27 110.42 1,146,168 +0.24(+0.22%)
Nov 19, 2014 110.94 110.99 109.57 110.18 1,292,335 -0.70(-0.63%)
Nov 18, 2014 109.69 111.05 109.45 110.88 1,266,335 +1.19(+1.08%)
Nov 17, 2014 109.41 110.19 109.14 109.69 960,695 +0.29(+0.26%)
Nov 14, 2014 109.31 109.82 108.99 109.41 939,498 -0.09(-0.08%)
Nov 13, 2014 109.87 109.90 109.22 109.50 902,087 -0.03(-0.03%)
Nov 12, 2014 108.58 109.60 108.58 109.53 1,182,042 +0.50(+0.46%)
Nov 11, 2014 108.64 109.18 108.17 109.03 874,736 +0.39(+0.36%)
Nov 10, 2014 106.53 108.67 106.34 108.64 1,164,723 +2.34(+2.20%)
Nov 07, 2014 108.42 108.56 106.15 106.31 1,527,630 -2.02(-1.87%)
Nov 06, 2014 107.97 108.37 107.11 108.33 1,112,597 +0.60(+0.56%)
Nov 05, 2014 107.38 108.69 107.38 107.73 1,606,175 +0.75(+0.70%)
Nov 04, 2014 109.66 111.06 106.65 106.98 1,846,399 -0.92(-0.85%)
Nov 03, 2014 108.85 108.97 107.43 107.90 1,287,286 -1.08(-0.99%)
Oct 31, 2014 109.53 109.53 108.28 108.98 1,559,867 +1.00(+0.93%)
Oct 30, 2014 106.90 108.02 106.33 107.98 1,358,308 +0.63(+0.59%)
Oct 29, 2014 107.08 107.65 106.70 107.35 917,430 +0.21(+0.20%)
Oct 28, 2014 107.15 107.30 106.50 107.14 1,108,984 +0.61(+0.57%)
Oct 27, 2014 106.31 106.47 106.47 106.53 1,008,548 +0.06(+0.06%)
Oct 24, 2014 105.91 106.59 105.83 106.47 1,065,773 +0.62(+0.58%)
Oct 23, 2014 105.88 106.30 105.58 105.85 1,335,375 +1.08(+1.03%)
Oct 22, 2014 104.79 105.73 104.38 104.77 2,280,749 +0.35(+0.33%)
Oct 21, 2014 104.56 105.16 103.78 104.42 2,509,067 +0.55(+0.53%)
Oct 20, 2014 103.31 104.17 103.12 103.87 2,253,506 +0.79(+0.76%)
Oct 17, 2014 102.81 103.72 102.26 103.08 2,288,979 +0.81(+0.79%)
Oct 16, 2014 103.99 104.57 101.86 102.28 3,238,755 -3.18(-3.01%)
Oct 15, 2014 104.54 105.93 102.56 105.45 3,528,398 -0.46(-0.43%)
Oct 14, 2014 106.98 108.04 105.87 105.91 2,189,369 -0.64(-0.60%)
Oct 13, 2014 108.16 108.41 106.55 106.55 2,083,030 -1.73(-1.59%)
Oct 10, 2014 107.64 109.12 107.64 108.28 2,679,416 -0.06(-0.05%)
Oct 09, 2014 109.63 110.26 108.04 108.34 3,361,644 -1.66(-1.51%)
Oct 08, 2014 107.74 110.02 107.71 110.00 3,360,640 +1.61(+1.48%)
Oct 07, 2014 105.66 109.31 105.05 108.39 6,794,577 +2.56(+2.42%)
Oct 06, 2014 105.44 106.32 103.35 105.83 15,312,212 +7.74(+7.89%)
Oct 03, 2014 97.30 98.35 97.05 98.09 1,206,361 +1.46(+1.51%)
Oct 02, 2014 96.26 96.89 95.73 96.64 928,231 +0.44(+0.46%)
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.