Quantcast

Becton, Dickinson and Company Depositary Shares, each Representing a 1/20th Interest in a Share of 6.125% Mandatory Convertible Preferred Stock, Series A, $1.00 par value Historical Stock Prices

BDXA 
$59.87
*  
0.33
0.55%
Get BDXA Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading BDXA now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.06 61.27 59.70 59.87 220,565
12/12/2018 60.83 61.27 59.7 59.87 220,565
12/11/2018 60.8 60.85 59.72 60.2 129,460
12/10/2018 59.56 60.1 58.6812 59.5 103,013
12/07/2018 61.03 61.08 59.39 59.39 94,048
12/06/2018 61.14 61.14 59.4 60.8 309,280
12/04/2018 63.13 63.2 61.47 61.53 364,069
12/03/2018 63.62 63.79 62.96 63.26 205,596
11/30/2018 62.61 63.3 62.47 63.17 87,406
11/29/2018 62.51 62.97 62.38 62.6 131,110
11/28/2018 61.8 62.48 61.7 62.47 83,889
11/27/2018 60.85 61.3 60.55 61.22 200,659
11/26/2018 60.94 61.48 60.94 61.02 34,855
11/23/2018 60.94 61.2823 60.57 60.95 137,123
11/21/2018 61 61.55 60.64 60.98 37,916
11/20/2018 60.83 61.12 60.37 60.6 108,651
11/19/2018 61.86 62.16 61.05 61.28 149,419
11/16/2018 60.6 62.22 60.5 61.95 181,392
11/15/2018 59.35 60.89 59.14 60.89 215,419
11/14/2018 60.18 60.18 59.4084 59.55 103,284
11/13/2018 59.84 60.22 59.2498 59.43 224,919
11/12/2018 61.13 61.34 59.84 59.84 60,308
11/09/2018 60.85 61.39 60.6987 61.39 38,350
11/08/2018 60 61.62 60 61.62 849,488
11/07/2018 61.31 61.31 59.8358 59.98 623,935
11/06/2018 58.59 60.9 57.69 60.82 121,298
11/05/2018 59.564 60.59 59.44 60.59 141,375
11/02/2018 59.43 59.92 59 59.5 73,158
11/01/2018 58.77 59.3226 58.5575 59 138,935
10/31/2018 59.51 59.51 58.6 58.67 143,900
10/30/2018 58.5 58.64 57.8489 58.59 372,752
10/29/2018 58.64 59.01 57.6 58.06 127,761
10/26/2018 58.03 58.84 58.03 58.31 73,143
10/25/2018 58.06 59.0544 57.97 58.71 170,531
10/24/2018 58.9 59.19 57.76 57.78 46,690
10/23/2018 57.95 59.45 57.94 58.59 256,295
10/22/2018 60.23 60.54 59.39 59.39 65,597
10/19/2018 60.47 60.49 59.88 60.45 144,886
10/18/2018 61.285 61.285 59.5 59.5 60,487
10/17/2018 61.18 61.53 60.98 61.51 199,916
10/16/2018 60.06 61.32 60.05 61.24 367,795
10/15/2018 60.61 60.76 60.05 60.08 90,607
10/12/2018 60.68 61.61 60.3 60.61 120,918
10/11/2018 61.32 61.9 60.65 60.65 271,892
10/10/2018 62.95 63.39 61.68 61.7 169,543
10/09/2018 63.16 63.8 62.82 63.23 204,701
10/08/2018 63.87 63.9 62.83 63.19 37,002
10/05/2018 63.9 64.13 63.48 63.77 141,666
10/04/2018 65.14 65.14 63.56 63.81 118,941
10/03/2018 66.29 66.35 64.84 64.89 363,336
10/02/2018 65.63 67.07 65.63 66.16 130,299
10/01/2018 65.66 66.585 65.6 65.6 158,145
09/28/2018 65.97 65.97 65.18 65.36 163,801
09/27/2018 65.7 65.7 65.17 65.17 15,644
09/26/2018 65.65 66.28 65.56 65.57 33,643
09/25/2018 66.06 66.16 65.63 65.87 50,162
09/24/2018 66.65 66.65 65.45 65.94 211,702
09/21/2018 65.54 65.85 65.53 65.77 148,813
09/20/2018 65.44 65.84 65.43 65.75 73,538
09/19/2018 65.28 65.48 65.22 65.26 49,878
09/18/2018 64.62 65.49 64.47 65.28 43,457
09/17/2018 65.44 65.44 64.64 64.8 568,693
09/14/2018 66.3 66.3 64.64 65.48 121,620
09/13/2018 65.88 66.36 64.18 65.5 102,255
09/12/2018 64.19 65.39 64.19 65.03 153,769
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio