Becton, Dickinson and Co.: NYSE:BDX historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	100.78	101.91	100.69	101.78	927,042
May 16, 2013	100.98	101.21	100.39	100.50	690,216
May 15, 2013	101.50	101.84	101.05	101.34	1,128,109
May 14, 2013	100.71	102.42	100.41	101.77	1,677,998
May 13, 2013	99.21	100.36	99.20	100.33	1,048,064
May 10, 2013	98.25	99.61	98.16	99.61	1,176,025
May 9, 2013	97.46	97.86	97.34	97.75	932,128
May 8, 2013	97.30	97.64	96.97	97.58	844,127
May 7, 2013	97.19	97.58	97.10	97.47	756,655
May 6, 2013	97.17	97.62	96.83	96.91	778,319
May 3, 2013	96.87	97.49	96.56	97.43	1,416,843
May 2, 2013	94.61	97.98	94.20	96.16	2,585,880
May 1, 2013	94.31	94.93	93.31	93.58	1,144,530
Apr 30, 2013	94.59	94.62	93.87	94.30	1,470,253
Apr 29, 2013	94.84	95.21	94.65	94.81	1,036,810
Apr 26, 2013	96.09	96.30	94.61	94.62	1,257,355
Apr 25, 2013	95.40	96.75	95.17	96.39	812,535
Apr 24, 2013	96.07	96.16	94.94	94.96	694,097
Apr 23, 2013	95.43	96.35	94.94	95.84	554,932
Apr 22, 2013	94.57	95.48	94.40	95.16	719,415
Apr 19, 2013	93.60	94.76	93.50	94.56	1,612,540
Apr 18, 2013	94.68	94.68	93.06	93.65	1,266,736
Apr 17, 2013	94.97	95.05	93.53	94.55	1,032,902
Apr 16, 2013	95.26	95.49	94.43	95.42	1,280,263
Apr 15, 2013	96.12	96.38	94.84	94.84	898,720
Apr 12, 2013	96.19	96.59	95.85	96.36	738,445
Apr 11, 2013	96.40	97.10	96.34	96.65	891,275
Apr 10, 2013	96.23	96.81	96.02	96.41	957,518
Apr 9, 2013	95.86	96.42	95.29	96.04	1,158,502
Apr 8, 2013	95.86	95.99	95.26	95.46	1,009,461