BDX: Historical Prices for BECTON DICKINSON CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	74.98	74.98	73.25	73.70	1,649,500	73.70
19-Nov-09	73.65	73.74	72.70	73.46	1,640,700	73.46
18-Nov-09	74.00	74.42	73.28	73.57	1,590,900	73.57
17-Nov-09	73.29	73.90	73.12	73.81	1,435,500	73.81
16-Nov-09	72.71	73.40	72.58	73.29	1,508,600	73.29
13-Nov-09	72.43	72.80	72.00	72.72	1,123,600	72.72
12-Nov-09	72.22	72.64	71.39	72.20	1,712,800	72.20
11-Nov-09	71.91	73.17	71.79	72.82	1,989,200	72.82
10-Nov-09	71.67	72.00	71.29	71.87	1,878,700	71.87
9-Nov-09	70.82	71.80	70.68	71.64	1,688,800	71.64
6-Nov-09	68.96	70.97	68.72	70.54	2,630,000	70.54
5-Nov-09	68.66	69.00	68.14	68.85	2,862,700	68.85
4-Nov-09	70.28	70.97	68.34	68.51	3,282,300	68.51
3-Nov-09	69.00	69.91	67.67	69.91	3,070,500	69.91
2-Nov-09	68.27	69.24	67.89	68.95	2,270,900	68.95
30-Oct-09	67.79	68.72	67.53	68.36	2,523,100	68.36
29-Oct-09	66.27	68.13	66.20	68.07	2,615,400	68.07
28-Oct-09	67.31	67.60	66.55	66.60	2,631,000	66.60
27-Oct-09	67.18	67.97	67.18	67.44	1,805,200	67.44
26-Oct-09	67.49	67.73	67.04	67.50	2,582,100	67.50
23-Oct-09	68.53	68.62	67.47	67.50	1,971,800	67.50
22-Oct-09	67.47	68.52	67.20	68.04	1,670,100	68.04
21-Oct-09	67.99	68.54	67.35	67.48	2,271,700	67.48
20-Oct-09	68.55	68.80	67.43	67.52	2,343,900	67.52
19-Oct-09	69.26	69.47	68.80	68.90	1,333,300	68.90
16-Oct-09	68.20	69.46	68.20	69.26	1,586,000	69.26
15-Oct-09	68.31	68.74	67.98	68.35	1,752,800	68.35
14-Oct-09	69.00	69.00	68.31	68.56	1,602,100	68.56
13-Oct-09	68.61	69.21	68.46	68.81	1,485,000	68.81
12-Oct-09	68.92	68.99	68.40	68.61	678,600	68.61
9-Oct-09	68.40	69.16	68.40	68.75	1,086,900	68.75
8-Oct-09	67.91	69.41	67.82	68.46	1,385,800	68.46
7-Oct-09	67.50	67.79	67.29	67.72	1,212,000	67.72
6-Oct-09	67.63	67.91	67.20	67.56	2,110,300	67.56
5-Oct-09	67.60	67.60	66.76	67.26	1,458,400	67.26
2-Oct-09	68.06	68.52	66.86	67.30	2,065,000	67.30
1-Oct-09	69.50	69.81	68.29	68.29	1,851,200	68.29
30-Sep-09	69.84	69.92	68.64	69.75	3,236,500	69.75
29-Sep-09	70.52	70.58	69.99	70.37	1,746,500	70.37
28-Sep-09	68.79	71.11	68.54	70.50	1,556,200	70.50
25-Sep-09	68.63	69.00	68.12	68.50	1,002,000	68.50
24-Sep-09	69.57	69.57	68.34	68.71	1,010,000	68.71
23-Sep-09	70.45	70.45	69.29	69.34	1,046,600	69.34
22-Sep-09	70.83	71.25	69.88	70.22	1,013,900	70.22
21-Sep-09	70.03	71.00	69.99	70.54	1,170,300	70.54
18-Sep-09	69.94	70.66	69.71	70.26	1,441,800	70.26
17-Sep-09	70.21	70.68	69.51	69.95	1,400,800	69.95
16-Sep-09	70.78	71.00	69.75	70.43	1,678,300	70.43
15-Sep-09	70.93	71.02	69.81	70.50	1,026,200	70.50
14-Sep-09	71.35	71.49	70.66	70.76	1,182,000	70.76
11-Sep-09	71.15	71.59	70.91	71.34	1,553,800	71.34
10-Sep-09	70.63	71.06	70.18	70.95	1,456,100	70.95
9-Sep-09	69.25	70.60	69.25	70.35	1,668,300	70.35
8-Sep-09	70.09	70.25	68.99	69.18	2,191,800	69.18
4-Sep-09	69.04	70.30	68.80	70.30	1,834,100	70.30
4-Sep-09	$ 0.33 Dividend
3-Sep-09	68.67	69.85	68.50	69.00	1,153,000	68.67
2-Sep-09	68.01	69.35	68.01	68.34	2,148,600	68.01
1-Sep-09	69.53	69.71	68.03	68.28	2,424,300	67.95
31-Aug-09	70.32	70.93	69.15	69.62	2,690,100	69.29
28-Aug-09	70.67	71.59	70.00	70.51	2,598,800	70.17
27-Aug-09	70.16	70.20	69.06	69.90	2,001,600	69.57
26-Aug-09	68.95	70.20	68.63	69.83	2,433,200	69.50
25-Aug-09	68.96	69.49	68.68	68.92	1,536,200	68.59
24-Aug-09	69.90	69.90	68.41	68.66	1,744,800	68.33
21-Aug-09	68.29	68.95	67.50	68.85	2,157,200	68.52
20-Aug-09	66.10	68.00	65.90	67.74	2,480,700	67.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions