Becton, Dickinson and Company Historical Stock Prices

BDX 
$123.72
*  
0.41
0.33%
Get BDX Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading BDX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    BDX After Hours
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  123.72  124.86  123.26  123.72 1,927,440
10/21/2014 123.48 124.18 122.56 123.31 2,124,673
10/20/2014 122 123.02 121.65 122.66 1,908,264
10/17/2014 121.41 122.48 120.76 121.73 1,938,297
10/16/2014 122.8 123.635 120.29 120.78 2,742,571
10/15/2014 123.45 125.1 121.11 124.53 2,987,840
10/14/2014 126.33 127.59 125.02 125.07 1,853,953
10/13/2014 127.73 128.02 125.83 125.83 1,763,906
10/10/2014 127.11 128.86 127.11 127.87 2,268,924
10/09/2014 129.46 130.21 127.5901 127.94 2,846,535
10/08/2014 127.23 129.92 127.2 129.9 2,845,783
10/07/2014 124.78 129.09 124.06 128 5,753,530
10/06/2014 124.51 125.56 122.05 124.98 12,966,350
10/03/2014 114.9 116.14 114.61 115.84 1,021,544
10/02/2014 113.67 114.42 113.05 114.12 786,024
10/01/2014 114.03 114.07 112.98 113.6 1,478,808
09/30/2014 114.35 114.36 113.74 113.81 1,676,041
09/29/2014 113.38 114.49 113.38 114.35 774,914
09/26/2014 113.8 114.51 113.79 114.12 1,016,506
09/25/2014 113.61 114.11 113.34 113.77 1,774,719
09/24/2014 112.79 113.87 112.48 113.72 838,673
09/23/2014 112.36 112.9 112.17 112.63 714,762
09/22/2014 113.5 113.54 112.15 112.75 974,138
09/19/2014 115.73 115.74 113.6 113.7 1,404,099
09/18/2014 114.74 115.21 114.65 115.01 713,254
09/17/2014 114.4 114.89 113.95 114.52 691,097
09/16/2014 113.82 114.43 113.41 114.29 977,301
09/15/2014 113.77 114.27 113.02 114.06 663,752
09/12/2014 115.21 115.37 113.16 113.71 1,027,200
09/11/2014 114.62 115.24 113.8701 115.19 769,629
09/10/2014 115.88 115.98 114.9 115.03 706,588
09/09/2014 115.22 115.75 114.53 115.55 1,378,439
09/08/2014 116.4 116.5999 115.02 115.14 843,960
09/05/2014 115.98 116.23 114.84 116.22 801,490
09/04/2014 117.5 117.83 116.25 116.42 515,848
09/03/2014 117.41 117.45 116.9 117.07 692,420
09/02/2014 117.3 117.54 116.62 116.85 774,989
08/29/2014 116.83 117.23 116.22 117.17 659,690
08/28/2014 116.72 116.866 116.21 116.48 493,797
08/27/2014 117.62 117.77 116.65 116.84 660,004
08/26/2014 117.43 117.85 117.22 117.73 419,635
08/25/2014 117.55 117.97 117.22 117.46 306,799
08/22/2014 117.63 117.63 116.71 116.97 407,570
08/21/2014 117.97 118.09 117.26 117.53 637,345
08/20/2014 117.86 118.18 116.8 117.64 752,980
08/19/2014 117.91 118.3 117.38 118.22 392,350
08/18/2014 117.82 118.2 117.65 117.9 447,654
08/15/2014 118.27 118.81 116.39 117.27 633,738
08/14/2014 117.88 118.47 117.73 118.06 257,555
08/13/2014 117.44 117.74 116.96 117.74 559,407
08/12/2014 116.44 117.53 116.37 116.77 763,537
08/11/2014 116.55 117 116.14 116.62 759,969
08/08/2014 115.13 116.4 114.4 116.35 699,839
08/07/2014 116.49 116.49 114.36 114.78 633,350
08/06/2014 115.43 116.51 115.13 115.82 649,037
08/05/2014 116.75 117.37 115.59 115.83 845,241
08/04/2014 115.97 117.08 114.98 116.88 678,384
08/01/2014 115.84 116.75 114.99 116.08 762,285
07/31/2014 118.37 119.5 115.94 116.24 937,742
07/30/2014 119.1 119.51 118.2582 119.38 968,384
07/29/2014 118.79 119.33 118.33 118.86 560,796
07/28/2014 118.55 119.03 117.68 118.82 418,202
07/25/2014 118.49 118.65 117.96 118.37 465,044
07/24/2014 118.11 119.03 118.11 118.49 608,886
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
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?