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
2018-09-19 260.59 260.89 259.23 260.11 37,308
2018-09-18 258.31 260.35 258.31 259.76 46,256
2018-09-17 259.99 260.31 256.64 257.02 47,846
2018-09-14 261.19 261.66 260.06 260.84 32,361
2018-09-13 259.92 261.67 259.62 261.00 51,176
2018-09-12 253.84 258.81 253.84 258.53 66,114
2018-09-11 254.33 256.01 253.36 255.20 61,015
2018-09-10 255.35 256.28 254.70 254.70 67,683
2018-09-07 255.05 255.86 253.91 254.43 69,610
2018-09-06 257.48 258.10 254.76 256.01 72,701
2018-09-05 260.60 260.60 256.67 257.46 56,031
2018-09-04 262.44 262.91 261.53 261.93 56,547
2018-08-31 260.75 262.51 260.75 261.92 55,892
2018-08-30 259.30 261.04 259.18 260.05 44,673
2018-08-29 258.21 259.90 258.21 259.16 35,176
2018-08-28 257.25 257.80 256.37 257.54 31,828
2018-08-27 256.04 256.26 255.10 256.14 31,145
2018-08-24 254.48 255.79 254.04 255.40 14,261
2018-08-23 253.87 254.66 252.93 253.68 20,160
2018-08-22 251.07 253.32 249.59 253.01 35,429
2018-08-21 254.72 254.85 251.52 251.66 50,710
2018-08-20 254.09 254.09 252.56 253.01 23,361
2018-08-17 252.67 253.81 251.66 253.06 22,438
2018-08-16 251.315 253.41 250.76 252.31 22,997
2018-08-15 248.87 251.56 248.46 251.36 45,960
2018-08-14 248.79 251.30 247.78 250.42 29,852
2018-08-13 250.26 250.65 247.61 248.18 20,643
2018-08-10 252.06 252.06 248.80 249.40 26,403
2018-08-09 251.61 253.53 251.28 251.28 41,795
2018-08-08 248.86 252.08 248.59 251.46 56,575

» More Becton Dickinson Stock Price History

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