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
2018-06-19 228.96 229.94 228.89 229.52 34,522
2018-06-18 230.14 231.47 227.69 230.97 50,320
2018-06-15 232.85 232.95 231.64 232.01 29,707
2018-06-14 232.69 233.42 231.57 232.64 21,887
2018-06-13 233.97 235.19 232.22 232.30 23,970
2018-06-12 233.18 234.40 232.82 233.94 39,645
2018-06-11 231.57 234.05 230.70 232.96 51,710
2018-06-08 230.05 231.72 229.05 231.72 27,870
2018-06-07 231.63 231.63 227.96 229.68 30,568
2018-06-06 228.20 231.98 228.01 231.22 45,274
2018-06-05 228.81 228.81 227.05 227.97 45,417
2018-06-04 226.28 228.76 225.33 228.55 38,103
2018-06-01 223.96 225.10 223.43 224.42 57,971
2018-05-31 223.42 224.58 221.14 221.14 72,781
2018-05-30 221.18 223.77 220.36 223.20 55,827
2018-05-29 221.90 221.90 218.75 219.98 79,792
2018-05-25 225.66 225.66 223.24 223.47 47,070
2018-05-24 226.05 227.12 225.20 225.39 51,093
2018-05-23 225.01 226.93 224.81 226.07 48,909
2018-05-22 228.45 228.45 224.83 225.09 63,331
2018-05-21 226.41 229.11 225.38 228.97 47,553
2018-05-18 225.18 225.28 223.25 225.11 62,460
2018-05-17 224.01 225.35 223.51 224.17 103,473
2018-05-16 223.88 225.87 223.78 224.73 65,394
2018-05-15 226.51 227.13 223.69 224.53 68,418
2018-05-14 225.79 227.75 225.45 227.15 72,783
2018-05-11 225.90 226.43 224.03 225.13 65,162
2018-05-10 223.90 226.05 223.32 225.39 39,572
2018-05-09 222.17 224.26 218.82 223.37 63,346
2018-05-08 224.01 224.16 219.86 221.01 83,168

» More Becton Dickinson Stock Price History

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