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 
$60.61
*  
0.04
0.07%
Get BDXA Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading BDXA now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    BDXA Pre-Market
 
 
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-JUL-2018 TO 12-OCT-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 60.71 61.61 60.30 60.61 120,686
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
09/11/2018 64.3 64.47 63.71 64.38 299,768
09/10/2018 64.08 65.24 64.08 64.08 70,509
09/07/2018 64.53 67.71 63.26 63.99 63,905
09/06/2018 64.45 65.87 64.26 64.4 27,800
09/05/2018 65.7 65.72 64.45 64.6 61,517
09/04/2018 66.06 66.83 64.66 65.5 340,554
08/31/2018 65.26 65.89 63.9 65.66 207,564
08/30/2018 65.27 65.559 65.01 65.29 77,136
08/29/2018 64.37 65.29 64.37 65.1 423,993
08/28/2018 64.93 64.93 64.64 64.87 95,347
08/27/2018 64.41 64.58 64.3 64.47 5,762
08/24/2018 64.84 64.95 63.84 64.41 12,717
08/23/2018 63.73 64.07 63.21 63.62 112,979
08/22/2018 63.69 64.15 62.8 63.87 116,966
08/21/2018 64.27 64.29 63.41 63.45 54,634
08/20/2018 63.76 64.855 63.69 63.69 39,127
08/17/2018 64.03 64.08 63.5 63.84 8,308
08/16/2018 63.61 64.17 63.37 63.57 82,407
08/15/2018 62.86 63.56 62.83 63.27 127,638
08/14/2018 63.14 63.37 62.47 63.22 128,752
08/13/2018 62.92 63.25 62.5101 62.75 580,475
08/10/2018 63 63.34 62.69 62.91 2,706,272
08/09/2018 63.44 63.57 63.18 63.27 379,190
08/08/2018 61.76 63.55 61.76 63.55 81,352
08/07/2018 62.71 62.71 62.27 62.68 62,854
08/06/2018 62.18 62.77 62.18 62.76 81,070
08/03/2018 62.05 62.62 61.98 62.37 140,700
08/02/2018 62.28 62.28 60.9341 62.05 399,561
08/01/2018 64.03 64.03 62.84 62.94 45,750
07/31/2018 62.56 63.47 62.49 63.47 272,716
07/30/2018 63.15 63.24 62.37 62.51 103,934
07/27/2018 64.22 64.24 62.1 63.27 35,848
07/26/2018 63.39 63.63 63.098 63.15 233,659
07/25/2018 62.58 63.46 62.58 63.3 55,067
07/24/2018 62.86 63.07 62.64 63.01 107,076
07/23/2018 62.58 62.83 61.4 62.73 91,790
07/20/2018 62.17 62.79 62.17 62.79 167,643
07/19/2018 62.39 62.66 62.1 62.38 163,369
07/18/2018 62.53 63.25 62.25 62.29 81,305
07/17/2018 62.31 62.6823 62.0401 62.68 61,203
07/16/2018 62.25 62.75 61.99 62.07 118,049
07/13/2018 62.68 62.68 62.43 62.55 26,603
07/12/2018 62.35 62.6 62.09 62.6 131,069
*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