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
2017-11-24 225.13 226.35 224.66 226.31 18,580
2017-11-22 225.17 225.17 222.99 223.97 47,597
2017-11-21 222.90 227.30 222.90 226.61 67,632
2017-11-20 220.80 222.29 220.80 221.34 36,296
2017-11-17 220.15 221.36 220.15 220.55 22,918
2017-11-16 219.75 221.56 219.75 221.42 35,761
2017-11-15 219.60 220.22 218.89 219.17 28,940
2017-11-14 218.96 221.11 218.96 220.29 41,865
2017-11-13 218.66 220.62 217.49 220.18 32,721
2017-11-10 223.41 223.41 217.76 218.78 68,346
2017-11-09 220.80 224.37 220.78 224.19 44,807
2017-11-08 220.68 222.28 220.62 221.51 27,068
2017-11-07 222.24 222.44 219.81 220.99 36,914
2017-11-06 223.76 224.94 222.05 222.14 52,227
2017-11-03 223.03 224.81 222.98 224.38 58,153
2017-11-02 221.82 224.53 220.38 224.53 127,194
2017-11-01 209.48 210.08 207.88 207.95 93,013
2017-10-31 208.37 209.14 208.24 208.65 50,857
2017-10-30 208.33 209.25 207.94 208.70 48,100
2017-10-27 210.06 210.92 209.42 210.26 49,253
2017-10-26 210.95 211.26 209.64 210.36 72,715
2017-10-25 211.10 211.53 210.36 210.50 29,733
2017-10-24 211.33 211.38 209.99 211.01 23,558
2017-10-23 212.53 213.46 210.70 211.58 44,440
2017-10-20 209.72 212.47 209.72 211.90 45,619
2017-10-19 207.48 209.21 207.04 209.21 44,045
2017-10-18 203.15 207.39 203.15 207.31 120,163
2017-10-17 200.89 203.16 200.71 203.01 38,804
2017-10-16 200.51 201.30 200.19 200.74 47,092
2017-10-13 198.11 201.25 198.11 201.24 56,941

» More Becton Dickinson Stock Price History

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