BDX - Becton, Dickinson and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019255.60256.63253.28253.55253.551,912,500
Sep 19, 2019257.54259.07256.06256.38256.38844,200
Sep 18, 2019258.00259.31255.19257.52257.52735,800
Sep 17, 2019259.81259.93257.57258.15258.15835,800
Sep 16, 2019259.28259.86257.95258.73258.73853,000
Sep 13, 2019262.82262.87259.83260.70260.70674,700
Sep 12, 2019263.61263.84258.99262.15262.151,097,100
Sep 11, 2019260.05261.47255.29261.00261.001,183,300
Sep 10, 2019257.08260.51253.22260.51260.511,713,300
Sep 09, 2019263.42263.51256.95257.80257.80867,600
Sep 06, 2019258.92264.74257.42262.48262.481,351,300
Sep 06, 20190.77 Dividend
Sep 05, 2019257.60258.95256.22258.48257.711,027,200
Sep 04, 2019250.08255.09249.27254.71253.951,026,200
Sep 03, 2019251.16252.71245.91248.03247.29861,200
Aug 30, 2019256.72256.72252.82253.92253.16799,900
Aug 29, 2019255.20255.56253.72255.04254.28521,700
Aug 28, 2019249.02253.94248.91253.01252.26569,600
Aug 27, 2019251.01253.36248.19250.32249.57905,600
Aug 26, 2019250.34251.20247.55248.81248.07721,600
Aug 23, 2019254.65255.81247.24248.31247.571,106,000
Aug 22, 2019254.00257.09253.97255.18254.421,154,200
Aug 21, 2019250.77253.50250.71253.37252.621,008,000
Aug 20, 2019251.74254.37249.15249.28248.54902,100
Aug 19, 2019251.05252.69249.43251.48250.73672,900
Aug 16, 2019248.13248.94247.07248.33247.59784,500
Aug 15, 2019244.65247.74244.47246.35245.62975,000
Aug 14, 2019250.45251.61244.53244.71243.981,029,000
Aug 13, 2019249.27254.56248.72253.34252.59928,100
Aug 12, 2019252.78254.76248.47249.15248.41498,100
Aug 09, 2019252.57255.13251.90254.35253.591,153,200
Aug 08, 2019246.53252.04245.51251.57250.821,306,300
Aug 07, 2019240.44245.44237.20244.69243.961,523,100
Aug 06, 2019239.63245.00229.00242.14241.422,625,400
Aug 05, 2019245.00245.45236.00236.34235.642,174,800
Aug 02, 2019252.38252.67247.05248.69247.951,167,000
Aug 01, 2019252.90257.73251.64252.35251.601,000,200
Jul 31, 2019257.42258.05251.70252.80252.051,682,100
Jul 30, 2019253.49258.06253.38258.03257.26600,900
Jul 29, 2019254.88255.69252.88254.79254.03759,000
Jul 26, 2019255.36256.46253.51254.39253.63662,900
Jul 25, 2019255.08257.34253.84254.15253.39871,300
Jul 24, 2019255.62256.62252.85256.25255.49741,800
Jul 23, 2019253.03255.85252.28255.79255.03751,200
Jul 22, 2019251.48252.81251.14252.51251.761,034,800
Jul 19, 2019254.12254.16250.71250.84250.09759,000
Jul 18, 2019250.99254.04250.90253.83253.07540,500
Jul 17, 2019252.59252.66250.32251.85251.10705,700
Jul 16, 2019254.00254.07250.74251.38250.63593,100
Jul 15, 2019253.37254.30251.79253.24252.49674,300
Jul 12, 2019256.05256.28251.25252.88252.13645,200
Jul 11, 2019254.59256.27252.93256.17255.411,026,000
Jul 10, 2019252.30254.73252.30253.47252.71711,700
Jul 09, 2019249.97252.13249.59251.72250.97922,500
Jul 08, 2019253.18254.00250.73250.97250.221,065,900
Jul 05, 2019253.39255.02251.31254.20253.44575,000
Jul 03, 2019254.17255.24252.64255.24254.48607,900
Jul 02, 2019254.80255.00251.50253.86253.10836,700
Jul 01, 2019253.16254.95251.30254.55253.791,036,500
Jun 28, 2019250.38252.11249.45252.01251.261,552,200
Jun 27, 2019249.26251.33248.36249.15248.41897,300
Jun 26, 2019248.29248.81244.12248.11247.371,217,000
Jun 25, 2019250.00252.41247.96248.22247.481,358,500
Jun 24, 2019247.41250.08246.60249.98249.241,106,500
Jun 21, 2019245.45248.40244.25247.30246.562,411,600
Jun 20, 2019240.00245.34239.36245.12244.391,565,900
Jun 19, 2019236.36239.09236.06238.24237.531,529,100
Jun 18, 2019235.22237.53235.22236.56235.86875,200
Jun 17, 2019234.42235.60233.11234.19233.49948,400
Jun 14, 2019237.42237.42234.03234.16233.46984,200
Jun 13, 2019237.82237.82234.65237.04236.331,232,500
Jun 12, 2019236.27239.24236.03236.97236.261,006,100
Jun 11, 2019241.33241.84236.18237.02236.31954,200
Jun 10, 2019239.33241.46238.35240.21239.491,280,700
Jun 07, 2019238.18239.54237.15238.38237.671,270,000
Jun 06, 2019237.71238.02233.09236.63235.931,673,100
Jun 06, 20190.77 Dividend
Jun 05, 2019237.34241.16235.34239.36237.881,470,900
Jun 04, 2019234.73236.49233.06235.22233.761,005,100
Jun 03, 2019233.97236.05231.25232.66231.221,127,500
May 31, 2019235.59235.74233.22233.44232.001,039,000
May 30, 2019234.16237.61233.88237.20235.73721,700
May 29, 2019233.56236.89232.49234.00232.551,135,000
May 28, 2019236.50239.46234.15234.16232.712,259,800
May 24, 2019234.89238.33234.12235.19233.741,300,100
May 23, 2019235.04235.04231.92234.00232.551,131,300
May 22, 2019233.29236.42232.43235.68234.221,278,200
May 21, 2019230.54235.24230.54233.97232.521,724,300
May 20, 2019227.63230.75227.24229.36227.941,568,000
May 17, 2019223.93229.79223.90228.36226.952,490,100
May 16, 2019225.50228.03224.52225.93224.531,531,800
May 15, 2019222.07227.19221.47225.41224.021,439,100
May 14, 2019223.82227.09222.78222.84221.461,409,200
May 13, 2019223.00228.35222.50223.69222.311,609,300
May 10, 2019228.27229.79223.57225.40224.012,487,200
May 09, 2019224.96231.51222.50229.80228.382,916,900
May 08, 2019233.05234.01230.69232.33230.891,560,200
May 07, 2019236.80237.52231.00232.55231.111,487,900
May 06, 2019234.12238.90232.64238.52237.041,403,700
May 03, 2019237.90238.10235.91237.89236.42925,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...