Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	132.25	132.73	131.53	131.92	1,030,055	-0.63(-0.47%)
Mar 30, 2016	132.48	132.79	131.54	132.54	821,379	+0.89(+0.67%)
Mar 29, 2016	129.65	131.83	129.11	131.66	815,079	+2.16(+1.67%)
Mar 28, 2016	129.96	129.96	128.82	129.49	808,784	-0.09(-0.07%)
Mar 24, 2016	129.03	129.58	129.58	129.58	739,890	-0.09(-0.07%)
Mar 23, 2016	130.03	130.47	129.52	129.68	623,329	-0.27(-0.21%)
Mar 22, 2016	129.40	130.45	128.89	129.95	1,153,352	+0.33(+0.25%)
Mar 21, 2016	130.49	130.74	129.49	129.62	1,017,430	-0.93(-0.71%)
Mar 18, 2016	129.07	130.73	127.36	130.54	2,428,884	+2.20(+1.71%)
Mar 17, 2016	129.92	130.08	126.97	128.35	1,309,500	-1.80(-1.38%)
Mar 16, 2016	129.78	130.41	128.77	130.15	1,041,968	+0.43(+0.33%)
Mar 15, 2016	130.08	130.81	129.47	129.72	1,125,138	-1.28(-0.97%)
Mar 14, 2016	129.56	131.41	129.56	131.00	846,901	+0.85(+0.65%)
Mar 11, 2016	129.58	130.45	128.80	130.15	1,519,435	+1.10(+0.86%)
Mar 10, 2016	128.33	129.43	127.94	129.04	1,403,275	+1.22(+0.95%)
Mar 09, 2016	128.33	128.52	126.67	127.83	1,385,242	-0.07(-0.05%)
Mar 08, 2016	128.23	128.71	127.34	127.89	1,001,165	-0.72(-0.56%)
Mar 07, 2016	128.79	129.22	127.94	128.62	1,118,023	-0.41(-0.32%)
Mar 04, 2016	129.63	129.63	128.30	129.02	1,250,771	-0.30(-0.23%)
Mar 03, 2016	130.32	130.32	128.05	129.33	1,100,423	-1.06(-0.81%)
Mar 02, 2016	129.60	130.79	129.10	130.38	1,331,503	+0.52(+0.40%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services