Becton, Dickinson and Company Historical Stock Prices

BDX 
$118.65
*  
0.04
0.03%
Get BDX Alerts
*Delayed - data as of Jul. 24, 2014 9:41 ET  -  Find a broker to begin trading BDX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BDX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
9:41  118.22  118.82  118.11  118.65 17,425
07/23/2014 118.26 118.73 118.12 118.61 506,871
07/22/2014 118.17 118.945 118.17 118.24 492,122
07/21/2014 117.97 118.35 117.13 117.84 587,447
07/18/2014 117.82 119.15 117.23 118.61 854,515
07/17/2014 118.6 118.9 117.49 117.6 565,072
07/16/2014 119.65 119.65 118.53 119.03 546,264
07/15/2014 119.02 119.85 118.508 119.03 479,149
07/14/2014 120 120.15 118.92 119.48 380,218
07/11/2014 118.97 119.45 118.73 119.36 481,849
07/10/2014 118.16 119.12 118.03 118.87 764,269
07/09/2014 120.41 120.41 119.02 119.47 638,978
07/08/2014 120.23 120.23 119.085 119.78 718,275
07/07/2014 119.66 120.3 119.435 120.21 364,226
07/03/2014 119.86 120.25 119.43 120.12 316,368
07/02/2014 119.78 119.95 119.09 119.87 437,902
07/01/2014 118.8 119.98 118.6 119.78 542,559
06/30/2014 119.42 119.89 118.07 118.3 750,366
06/27/2014 119.24 120.04 119.22 119.6 495,338
06/26/2014 119.28 119.79 118.36 119.67 792,071
06/25/2014 118.05 119.36 118.05 119.24 692,506
06/24/2014 118.2 119.15 117.82 117.9 570,353
06/23/2014 118.7 118.995 118.11 118.49 505,029
06/20/2014 118.97 119.01 118.42 118.46 878,550
06/19/2014 118.52 118.82 117.7101 118.3 672,362
06/18/2014 117.76 118.52 116.98 118.48 629,996
06/17/2014 117.81 118.39 117.28 117.73 661,686
06/16/2014 117.91 119.79 117.91 118.22 1,442,673
06/13/2014 118.6 118.6 117.37 117.64 471,217
06/12/2014 119.1 119.28 117.77 118.2 700,822
06/11/2014 119.18 119.51 118.81 119.06 585,993
06/10/2014 119.85 120.08 118.75 119.45 740,512
06/09/2014 119.26 120.66 119.03 120.33 1,124,441
06/06/2014 118.77 119.33 118.61 119.26 827,346
06/05/2014 118.63 118.96 117.74 118.77 604,705
06/04/2014 117.87 119.37 117.76 119.22 806,901
06/03/2014 117.5 118.6 117.44 118.27 744,480
06/02/2014 117.68 118.34 117.38 118.05 514,958
05/30/2014 116.94 117.91 116.77 117.7 634,526
05/29/2014 116.98 117.36 116.87 117 723,711
05/28/2014 116.88 117.34 116.28 116.94 807,048
05/27/2014 116 116.68 115.54 116.56 795,498
05/23/2014 115.63 116.09 115.3 115.7 408,272
05/22/2014 116.11 116.11 115.2 115.54 420,038
05/21/2014 115.67 116.32 115.67 116 520,551
05/20/2014 116.3 116.3 115.16 115.39 722,892
05/19/2014 116.03 116.25 115.58 116.11 709,427
05/16/2014 115.59 116.45 114.99 116.35 940,116
05/15/2014 116.79 117.19 115.418 115.78 892,716
05/14/2014 117.6 117.65 117.05 117.21 582,198
05/13/2014 117.99 118.21 117.53 117.6 815,759
05/12/2014 117.8 118.53 117.55 118 739,008
05/09/2014 116.67 117.47 115.61 117.37 917,287
05/08/2014 115.34 117.49 115.21 116.5 1,265,176
05/07/2014 114.47 115.43 113.31 115.34 926,359
05/06/2014 113.07 114.835 112.8101 114.34 1,082,526
05/05/2014 112.34 113.62 111.938 113.49 658,477
05/02/2014 111.77 113.645 111.53 112.6 1,084,104
05/01/2014 112.93 113.06 111.07 111.59 1,077,113
04/30/2014 112.26 113.05 111.93 113.03 1,344,811
04/29/2014 113.05 113.58 112.07 112.18 812,527
04/28/2014 113.24 113.485 111.44 112.81 673,403
04/25/2014 113.72 113.89 112.34 112.56 661,900
04/24/2014 113.98 114.3 113.48 114.04 699,655
04/23/2014 114.3 114.3 113.2 113.7 789,170
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?