BECTON DICKINSON Historical Stock Price

Below is the stock price history for Becton Dickinson BDX. Data is recorded each day for the historical open, high, low, close and volume. The Becton Dickinson stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Becton Dickinson Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 239.19 241.33 235.13 236.94 81,712
2018-12-10 235.09 237.17 230.16 236.62 61,129
2018-12-07 240.99 241.46 233.78 234.87 87,026
2018-12-06 241.99 241.99 235.30 241.32 157,819
2018-12-04 252.56 252.97 244.72 244.72 89,931
2018-12-03 254.51 254.93 251.70 252.18 78,754
2018-11-30 250.62 253.22 249.92 253.22 100,781
2018-11-29 249.00 251.15 248.63 250.19 41,314
2018-11-28 244.42 249.34 244.42 249.34 71,556
2018-11-27 241.70 243.42 239.69 243.42 54,744
2018-11-26 243.20 244.20 242.09 242.52 78,130
2018-11-23 242.32 243.45 240.63 241.94 24,101
2018-11-21 243.91 243.91 241.91 242.34 73,491
2018-11-20 240.44 242.55 238.10 239.74 166,891
2018-11-19 246.20 247.60 242.31 243.37 85,530
2018-11-16 239.14 247.65 239.14 246.23 87,108
2018-11-15 234.10 239.77 232.47 239.75 116,033
2018-11-14 235.41 236.74 233.59 235.60 60,567
2018-11-13 237.77 238.98 233.45 234.81 81,920
2018-11-12 242.83 242.83 236.36 236.73 59,715
2018-11-09 242.56 243.92 240.10 243.92 105,394
2018-11-08 238.30 244.12 237.65 244.10 102,214
2018-11-07 242.46 242.46 236.16 236.83 209,189
2018-11-06 227.50 240.62 227.15 240.62 218,595
2018-11-05 236.81 238.26 234.74 237.20 138,641
2018-11-02 235.60 235.84 232.04 235.44 83,552
2018-11-01 232.35 234.21 232.35 234.21 51,219
2018-10-31 233.22 234.01 230.46 230.78 172,312
2018-10-30 230.15 230.78 227.10 230.78 72,047
2018-10-29 232.19 232.27 226.17 227.95 60,493

» More Becton Dickinson Stock Price History

To see other companies like Becton Dickinson (BDX), view our stock market today for news, and other data.