BDX Historical Prices | Becton, Dickinson and Company C Stock

Dow

0.80% Nasdaq

0.97%

Becton, Dickinson and Company (BDX)

-NYSE

101.78 1.28(1.27%) May 17, 4:01PM EDT|After Hours : 101.78 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	100.78	101.91	100.69	101.78	926,900	101.78
May 16, 2013	100.98	101.21	100.39	100.50	690,300	100.50
May 15, 2013	101.50	101.84	101.05	101.34	1,128,200	101.34
May 14, 2013	100.71	102.42	100.41	101.77	1,677,500	101.77
May 13, 2013	99.21	100.36	99.20	100.33	1,048,100	100.33
May 10, 2013	98.25	99.61	98.16	99.61	1,176,100	99.61
May 9, 2013	97.46	97.86	97.34	97.75	932,200	97.75
May 8, 2013	97.30	97.64	96.97	97.58	844,200	97.58
May 7, 2013	97.19	97.58	97.10	97.47	756,100	97.47
May 6, 2013	97.17	97.62	96.83	96.91	778,400	96.91
May 3, 2013	96.87	97.49	96.56	97.43	1,416,500	97.43
May 2, 2013	94.61	97.98	94.20	96.16	2,585,400	96.16
May 1, 2013	94.31	94.93	93.31	93.58	1,144,500	93.58
Apr 30, 2013	94.59	94.62	93.87	94.30	1,470,300	94.30
Apr 29, 2013	94.84	95.21	94.65	94.81	1,035,100	94.81
Apr 26, 2013	96.09	96.30	94.61	94.62	1,256,700	94.62
Apr 25, 2013	95.40	96.75	95.17	96.39	812,300	96.39
Apr 24, 2013	96.07	96.16	94.94	94.96	694,100	94.96
Apr 23, 2013	95.43	96.35	94.94	95.84	554,900	95.84
Apr 22, 2013	94.57	95.48	94.40	95.16	719,500	95.16
Apr 19, 2013	93.60	94.76	93.50	94.56	1,612,200	94.56
Apr 18, 2013	94.68	94.68	93.06	93.65	1,266,800	93.65
Apr 17, 2013	94.97	95.05	93.53	94.55	1,032,800	94.55
Apr 16, 2013	95.26	95.49	94.43	95.42	1,280,300	95.42
Apr 15, 2013	96.12	96.38	94.84	94.84	898,800	94.84
Apr 12, 2013	96.19	96.59	95.85	96.36	738,300	96.36
Apr 11, 2013	96.40	97.10	96.34	96.65	891,300	96.65
Apr 10, 2013	96.23	96.81	96.02	96.41	957,500	96.41
Apr 9, 2013	95.86	96.42	95.29	96.04	1,158,600	96.04
Apr 8, 2013	95.93	95.99	95.26	95.46	1,009,500	95.46
Apr 5, 2013	95.60	96.54	95.19	96.11	1,091,100	96.11
Apr 4, 2013	96.55	96.99	96.41	96.56	1,402,000	96.56
Apr 3, 2013	96.82	97.14	95.97	96.41	1,757,100	96.41
Apr 2, 2013	96.13	96.93	95.94	96.58	1,551,300	96.58
Apr 1, 2013	95.65	96.24	95.34	95.71	676,100	95.71
Mar 28, 2013	95.45	95.73	94.81	95.61	995,000	95.61
Mar 27, 2013	93.71	95.20	93.09	95.16	1,385,900	95.16
Mar 26, 2013	92.85	93.94	92.42	93.91	769,600	93.91
Mar 25, 2013	93.04	93.22	91.89	92.43	805,500	92.43
Mar 22, 2013	92.19	92.78	91.91	92.72	814,600	92.72
Mar 21, 2013	92.54	93.00	91.79	91.93	1,024,000	91.93
Mar 20, 2013	92.22	93.14	92.05	92.99	990,800	92.99
Mar 19, 2013	92.06	92.08	91.26	91.74	1,076,600	91.74
Mar 18, 2013	91.78	92.10	91.34	91.85	929,000	91.85
Mar 15, 2013	92.49	92.60	91.71	92.30	2,201,700	92.30
Mar 14, 2013	91.09	92.52	90.71	92.50	2,112,300	92.50
Mar 13, 2013	89.98	91.07	89.66	91.07	1,547,500	91.07
Mar 12, 2013	89.39	90.17	88.99	90.14	971,000	90.14
Mar 11, 2013	88.78	89.75	88.41	89.61	968,000	89.61
Mar 8, 2013	88.45	88.89	87.97	88.84	991,600	88.84
Mar 7, 2013	88.12	88.72	87.87	88.24	1,091,400	88.24
Mar 6, 2013	88.71	88.95	88.04	88.12	1,092,900	88.12
Mar 6, 2013	0.495 Dividend
Mar 5, 2013	88.90	89.30	88.90	89.19	1,039,000	88.70
Mar 4, 2013	88.50	88.66	87.54	88.66	1,245,100	88.17
Mar 1, 2013	88.00	88.77	87.71	88.75	1,127,600	88.26
Feb 28, 2013	88.25	88.58	87.89	88.06	1,284,800	87.57
Feb 27, 2013	86.97	88.33	86.61	88.17	1,051,900	87.68
Feb 26, 2013	87.27	87.76	86.38	86.86	1,110,100	86.38
Feb 25, 2013	88.19	88.57	86.85	86.85	1,137,400	86.37
Feb 22, 2013	86.98	88.12	86.65	87.91	1,141,600	87.42
Feb 21, 2013	87.40	87.62	86.41	86.83	1,324,700	86.35
Feb 20, 2013	88.37	88.56	87.31	87.42	1,416,500	86.93
Feb 19, 2013	88.46	88.76	88.13	88.57	1,188,300	88.08
Feb 15, 2013	88.41	88.66	88.04	88.49	1,099,400	88.00
Feb 14, 2013	88.32	88.41	87.62	88.39	1,221,200	87.90
Feb 13, 2013	88.89	89.16	88.24	88.47	1,095,100	87.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BDX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Becton, Dickinson and Company (BDX)