BDXA - Becton, Dickinson and Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201961.3861.6361.4761.4761.47200,703
Jun 21, 201960.8461.3660.7661.1961.19654,200
Jun 20, 201959.5260.8559.5260.8060.80414,300
Jun 19, 201959.1359.5159.1059.4059.4012,700
Jun 18, 201958.9159.2758.6959.1159.11135,400
Jun 17, 201958.6858.8958.4958.6258.62136,500
Jun 14, 201959.0559.2458.5958.5958.59348,700
Jun 13, 201958.9559.2258.7458.7458.74338,600
Jun 12, 201959.0259.3858.9159.2059.20186,700
Jun 11, 201960.1760.1759.0559.0959.09120,200
Jun 10, 201959.8060.0059.4759.8159.8167,200
Jun 07, 201959.3459.7059.1559.4359.43408,800
Jun 06, 201959.4859.4858.5059.1759.17656,300
Jun 05, 201959.1559.8058.7759.5559.55453,100
Jun 04, 201958.7059.0057.9058.6858.68295,500
Jun 03, 201957.5158.7457.5058.0858.08112,100
May 31, 201958.7159.0050.2758.1758.17253,300
May 30, 201958.5159.0158.4159.0059.00336,000
May 29, 201958.4258.9258.1358.3458.34611,000
May 28, 201958.4959.4758.3258.3258.32341,300
May 24, 201958.3059.0858.3058.5758.57664,600
May 23, 201958.2458.6657.9258.2658.26270,500
May 22, 201958.3658.8058.2058.6558.65269,100
May 21, 201957.7158.5957.7158.3958.39209,600
May 20, 201956.9157.7156.1257.4957.49210,700
May 17, 201956.6057.5356.4457.2257.22134,000
May 16, 201956.2357.1156.2356.7656.76239,500
May 15, 201955.5356.9455.2556.6756.67130,500
May 14, 201956.7656.8756.2256.2256.22425,200
May 13, 201956.0057.2056.0056.3456.3449,700
May 10, 201956.7357.5556.4356.5756.57231,700
May 09, 201957.0257.6456.0357.6057.60973,700
May 08, 201957.3858.2457.3858.0458.0486,800
May 07, 201958.9859.0057.8657.8757.87110,800
May 06, 201958.2459.2457.8559.2259.22115,300
May 03, 201959.0959.1258.6858.9558.95277,200
May 02, 201958.2858.8158.2858.7758.77135,000
May 01, 201959.5959.5958.5058.6058.6047,100
Apr 30, 201959.3959.6958.4259.5159.51501,400
Apr 29, 201959.7959.7958.3858.7958.7926,900
Apr 26, 201958.7459.6858.2958.9958.99111,200
Apr 25, 201957.7759.0457.6958.8858.88381,500
Apr 24, 201956.6458.1656.2257.7857.78382,400
Apr 23, 201957.2858.0756.3857.1557.15507,900
Apr 22, 201956.3557.3656.3556.5956.59140,900
Apr 18, 201957.1958.2656.2957.0157.01263,900
Apr 17, 201959.2859.3255.8056.5656.56691,200
Apr 16, 201960.7661.5059.2759.3059.30682,000
Apr 15, 201960.6560.8260.4660.5960.59568,400
Apr 12, 201961.8062.0460.6460.6760.671,136,800
Apr 12, 20190.7656 Dividend
Apr 11, 201962.6363.3961.8562.5061.742,989,200
Apr 10, 201962.2162.9362.1062.6161.8423,600
Apr 09, 201962.2863.1461.1762.0961.33234,700
Apr 08, 201961.9663.5061.6762.3461.58954,700
Apr 05, 201963.4063.4062.4462.5561.781,166,600
Apr 04, 201962.2363.1061.2162.6061.83152,800
Apr 03, 201963.5463.5461.4362.1361.37332,100
Apr 02, 201962.2362.5861.9662.3861.62154,300
Apr 01, 201962.0162.8562.0162.3861.6298,100
Mar 29, 201961.8362.1161.6261.8161.05339,700
Mar 28, 201961.5561.5561.1061.4860.73176,700
Mar 27, 201961.4862.2460.9761.2060.45123,000
Mar 26, 201960.7361.7160.7261.4860.73138,100
Mar 25, 201961.0561.1359.7860.3259.58112,400
Mar 22, 201960.8261.4860.0960.1859.4418,500
Mar 21, 201960.8861.2760.5161.1860.4318,800
Mar 20, 201961.5761.8360.6660.8560.10542,700
Mar 19, 201960.9561.6560.9061.6560.8946,500
Mar 18, 201962.0662.0660.5661.0460.29386,900
Mar 15, 201962.8363.5862.6862.9762.2017,200
Mar 14, 201962.7863.0662.3862.3861.6244,600
Mar 13, 201962.2963.2762.2962.9862.21245,900
Mar 12, 201961.9862.6961.8062.0561.29138,800
Mar 11, 201961.5262.2961.5162.2961.53100,200
Mar 08, 201961.4361.4960.6261.4560.70323,300
Mar 07, 201961.9961.9961.2561.5260.7746,100
Mar 06, 201962.4262.7361.5461.7961.03212,000
Mar 05, 201962.7062.7062.2862.5261.75177,800
Mar 04, 201963.0063.0862.0462.6961.9218,100
Mar 01, 201961.9262.9761.9262.9762.20235,200
Feb 28, 201961.9662.3461.7161.7160.95115,100
Feb 27, 201961.9162.1161.5462.1161.35483,000
Feb 26, 201962.4362.4361.6861.8561.0990,000
Feb 25, 201962.1862.4162.0362.1161.35266,800
Feb 22, 201961.5861.9561.5361.9461.1813,200
Feb 21, 201961.5961.8761.3661.5960.8427,600
Feb 20, 201961.8362.7161.2561.8661.10132,700
Feb 19, 201961.4862.4761.4461.8261.068,200
Feb 15, 201961.4061.7961.1861.7961.03109,000
Feb 14, 201962.0262.0260.7660.9160.1695,800
Feb 13, 201961.3062.1661.1261.2160.4651,900
Feb 12, 201961.0161.3460.6661.3060.55226,200
Feb 11, 201960.6860.9460.4860.6759.9372,300
Feb 08, 201960.4360.5359.7060.5359.79175,400
Feb 07, 201960.3960.7260.1160.3959.65213,200
Feb 06, 201960.5360.9460.5060.6459.9095,400
Feb 05, 201961.4161.7360.4660.5359.79435,900
Feb 04, 201961.4561.6761.0861.6760.91395,000
Feb 01, 201962.0062.1761.4061.6160.8669,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...