Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	210.74	211.81	208.29	208.56	1,737,207	-0.09(-0.04%)
Oct 30, 2018	207.40	209.36	205.36	208.65	1,330,333	+1.90(+0.92%)
Oct 29, 2018	209.82	210.77	203.89	206.75	879,273	-0.45(-0.22%)
Oct 26, 2018	207.02	209.93	204.72	207.20	1,424,703	-2.22(-1.06%)
Oct 25, 2018	207.09	210.91	205.10	209.42	1,366,813	+3.70(+1.80%)
Oct 24, 2018	209.57	211.69	205.11	205.72	1,508,519	-3.63(-1.73%)
Oct 23, 2018	210.08	210.68	205.50	209.35	1,999,536	-3.59(-1.69%)
Oct 22, 2018	216.13	216.68	212.74	212.94	1,051,760	-2.49(-1.16%)
Oct 19, 2018	216.40	217.99	214.70	215.43	1,376,959	-1.55(-0.71%)
Oct 18, 2018	221.82	221.82	215.49	216.98	914,039	-4.69(-2.11%)
Oct 17, 2018	220.71	222.22	219.56	221.66	894,483	+0.62(+0.28%)
Oct 16, 2018	217.07	221.30	216.00	221.05	1,861,522	+5.42(+2.51%)
Oct 15, 2018	219.37	219.74	215.63	215.63	1,243,338	-3.90(-1.78%)
Oct 12, 2018	219.56	222.05	217.09	219.53	1,338,388	+3.74(+1.73%)
Oct 11, 2018	219.18	221.41	214.53	215.79	1,840,688	-3.87(-1.76%)
Oct 10, 2018	225.68	226.20	219.14	219.66	1,116,971	-6.99(-3.09%)
Oct 09, 2018	225.94	228.25	224.93	226.66	665,102	+0.12(+0.05%)
Oct 08, 2018	229.62	229.89	224.54	226.54	978,196	-3.08(-1.34%)
Oct 05, 2018	229.30	230.63	227.48	229.62	1,155,036	+0.35(+0.15%)
Oct 04, 2018	233.84	234.14	228.23	229.26	1,182,258	-4.81(-2.06%)
Oct 03, 2018	238.01	238.37	233.72	234.08	1,172,888	-4.71(-1.97%)
Oct 02, 2018	239.01	239.49	236.87	238.78	786,061	-0.43(-0.18%)

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