BDX - Becton, Dickinson and Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019236.36239.09236.06238.24238.241,529,100
Jun 18, 2019235.22237.53235.22236.56236.56875,200
Jun 17, 2019234.42235.60233.11234.19234.19948,400
Jun 14, 2019237.42237.42234.03234.16234.16984,200
Jun 13, 2019237.82237.82234.65237.04237.041,232,500
Jun 12, 2019236.27239.24236.03236.97236.971,006,100
Jun 11, 2019241.33241.84236.18237.02237.02954,200
Jun 10, 2019239.33241.46238.35240.21240.211,280,700
Jun 07, 2019238.18239.54237.15238.38238.381,270,000
Jun 06, 2019237.71238.02233.09236.63236.631,673,100
Jun 06, 20190.77 Dividend
Jun 05, 2019237.34241.16235.34239.36238.591,470,900
Jun 04, 2019234.73236.49233.06235.22234.461,005,100
Jun 03, 2019233.97236.05231.25232.66231.911,127,500
May 31, 2019235.59235.74233.22233.44232.691,039,000
May 30, 2019234.16237.61233.88237.20236.44721,700
May 29, 2019233.56236.89232.49234.00233.251,135,000
May 28, 2019236.50239.46234.15234.16233.412,259,800
May 24, 2019234.89238.33234.12235.19234.431,300,100
May 23, 2019235.04235.04231.92234.00233.251,131,300
May 22, 2019233.29236.42232.43235.68234.921,278,200
May 21, 2019230.54235.24230.54233.97233.221,724,300
May 20, 2019227.63230.75227.24229.36228.621,568,000
May 17, 2019223.93229.79223.90228.36227.632,490,100
May 16, 2019225.50228.03224.52225.93225.201,531,800
May 15, 2019222.07227.19221.47225.41224.681,439,100
May 14, 2019223.82227.09222.78222.84222.121,409,200
May 13, 2019223.00228.35222.50223.69222.971,609,300
May 10, 2019228.27229.79223.57225.40224.672,487,200
May 09, 2019224.96231.51222.50229.80229.062,916,900
May 08, 2019233.05234.01230.69232.33231.581,560,200
May 07, 2019236.80237.52231.00232.55231.801,487,900
May 06, 2019234.12238.90232.64238.52237.751,403,700
May 03, 2019237.90238.10235.91237.89237.12925,400
May 02, 2019235.63237.69234.31236.67235.91954,600
May 01, 2019240.29240.73235.10235.65234.89937,500
Apr 30, 2019237.43240.95233.91240.74239.971,807,900
Apr 29, 2019237.31238.94235.70236.71235.951,103,200
Apr 26, 2019238.51239.00236.06238.12237.35806,900
Apr 25, 2019231.77238.36230.70237.43236.671,816,900
Apr 24, 2019227.87233.28226.09232.50231.751,768,800
Apr 23, 2019225.06231.24224.28228.04227.312,557,300
Apr 22, 2019227.12229.53224.61225.04224.321,489,600
Apr 18, 2019226.00230.88223.63227.89227.162,542,700
Apr 17, 2019240.71240.71221.51225.87225.144,695,200
Apr 16, 2019247.50249.07239.64240.02239.251,559,300
Apr 15, 2019246.79247.69245.19246.20245.411,102,300
Apr 12, 2019252.61253.60246.37246.71245.921,338,400
Apr 11, 2019253.21253.34251.24251.73250.92959,400
Apr 10, 2019249.94253.83249.39252.23251.42835,100
Apr 09, 2019249.33250.47247.65249.77248.971,341,100
Apr 08, 2019251.57251.83249.11250.99250.181,245,100
Apr 05, 2019252.52253.65250.94251.28250.471,475,000
Apr 04, 2019249.88251.88248.42251.59250.781,155,700
Apr 03, 2019251.53251.55248.36249.39248.591,374,100
Apr 02, 2019251.41252.02250.41250.74249.93981,900
Apr 01, 2019250.88252.75250.19251.39250.581,122,000
Mar 29, 2019248.26249.99247.19249.73248.931,483,600
Mar 28, 2019246.12247.39244.67247.00246.21990,000
Mar 27, 2019247.22247.90244.16245.60244.811,075,900
Mar 26, 2019243.34248.03243.34247.00246.211,380,900
Mar 25, 2019240.73241.52238.21241.25240.471,143,900
Mar 22, 2019244.43244.74240.04240.12239.351,094,200
Mar 21, 2019242.95245.68242.60245.42244.631,112,400
Mar 20, 2019247.63247.63242.19243.15242.371,346,400
Mar 19, 2019244.69247.65242.62247.57246.771,360,400
Mar 18, 2019249.25249.25242.04244.67243.881,953,400
Mar 15, 2019252.81257.16252.56253.92253.102,015,200
Mar 14, 2019253.74253.74251.32252.26251.45875,200
Mar 13, 2019251.79254.94251.29253.63252.81801,500
Mar 12, 2019250.80252.35250.06250.58249.77825,300
Mar 11, 2019247.90249.97247.73249.94249.14639,500
Mar 08, 2019245.62247.01243.58246.72245.93804,900
Mar 07, 2019247.94248.28245.47246.67245.88719,200
Mar 07, 20190.77 Dividend
Mar 06, 2019252.51252.69247.43248.58247.01845,300
Mar 05, 2019252.85252.87250.13252.23250.64574,100
Mar 04, 2019255.44255.62249.86252.86251.27822,400
Mar 01, 2019250.53254.47249.90254.37252.77978,600
Feb 28, 2019250.21251.83248.62248.79247.221,214,900
Feb 27, 2019247.95250.32247.79250.29248.71704,600
Feb 26, 2019250.22250.59248.07249.11247.54786,800
Feb 25, 2019250.58252.00249.99250.28248.701,043,700
Feb 22, 2019248.18249.85247.87249.66248.09671,600
Feb 21, 2019249.05249.05246.39247.69246.13697,000
Feb 20, 2019247.68249.19246.92249.06247.49861,300
Feb 19, 2019247.65248.60246.99248.04246.48730,300
Feb 15, 2019246.91248.39245.00248.34246.771,477,600
Feb 14, 2019244.30245.95243.00244.51242.97867,100
Feb 13, 2019247.25247.73244.73245.05243.51874,600
Feb 12, 2019243.71246.52242.37246.26244.711,095,500
Feb 11, 2019242.97244.81241.75242.78241.25766,400
Feb 08, 2019240.67242.26237.75242.21240.68981,900
Feb 07, 2019241.25243.22239.95241.56240.04960,900
Feb 06, 2019242.24245.44241.88243.07241.541,250,900
Feb 05, 2019248.00254.00241.39242.41240.882,125,000
Feb 04, 2019246.99248.00244.17247.16245.60982,000
Feb 01, 2019249.27250.11245.50247.42245.861,002,200
Jan 31, 2019244.76249.87243.38249.46247.891,555,100
Jan 30, 2019242.95246.40241.82245.48243.93858,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...