BDXA - Becton, Dickinson and Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 60.95 61.43 60.90 61.34 61.34 39,590
Mar 18, 2019 62.06 62.06 60.56 61.04 61.04 386,900
Mar 15, 2019 62.83 63.58 62.68 62.97 62.97 17,200
Mar 14, 2019 62.78 63.06 62.38 62.38 62.38 44,600
Mar 13, 2019 62.29 63.27 62.29 62.98 62.98 245,900
Mar 12, 2019 61.98 62.69 61.80 62.05 62.05 138,800
Mar 11, 2019 61.52 62.29 61.51 62.29 62.29 100,200
Mar 08, 2019 61.43 61.49 60.62 61.45 61.45 323,300
Mar 07, 2019 61.99 61.99 61.25 61.52 61.52 46,100
Mar 06, 2019 62.42 62.73 61.54 61.79 61.79 212,000
Mar 05, 2019 62.70 62.70 62.28 62.52 62.52 177,800
Mar 04, 2019 63.00 63.08 62.04 62.69 62.69 18,100
Mar 01, 2019 61.92 62.97 61.92 62.97 62.97 235,200
Feb 28, 2019 61.96 62.34 61.71 61.71 61.71 115,100
Feb 27, 2019 61.91 62.11 61.54 62.11 62.11 483,000
Feb 26, 2019 62.43 62.43 61.68 61.85 61.85 90,000
Feb 25, 2019 62.18 62.41 62.03 62.11 62.11 266,800
Feb 22, 2019 61.58 61.95 61.53 61.94 61.94 13,200
Feb 21, 2019 61.59 61.87 61.36 61.59 61.59 27,600
Feb 20, 2019 61.83 62.71 61.25 61.86 61.86 132,700
Feb 19, 2019 61.48 62.47 61.44 61.82 61.82 8,200
Feb 15, 2019 61.40 61.79 61.18 61.79 61.79 109,000
Feb 14, 2019 62.02 62.02 60.76 60.91 60.91 95,800
Feb 13, 2019 61.30 62.16 61.12 61.21 61.21 51,900
Feb 12, 2019 61.01 61.34 60.66 61.30 61.30 226,200
Feb 11, 2019 60.68 60.94 60.48 60.67 60.67 72,300
Feb 08, 2019 60.43 60.53 59.70 60.53 60.53 175,400
Feb 07, 2019 60.39 60.72 60.11 60.39 60.39 213,200
Feb 06, 2019 60.53 60.94 60.50 60.64 60.64 95,400
Feb 05, 2019 61.41 61.73 60.46 60.53 60.53 435,900
Feb 04, 2019 61.45 61.67 61.08 61.67 61.67 395,000
Feb 01, 2019 62.00 62.17 61.40 61.61 61.61 69,300
Jan 31, 2019 61.11 62.17 61.05 61.50 61.50 299,400
Jan 30, 2019 61.09 61.46 60.66 61.18 61.18 151,200
Jan 29, 2019 60.97 61.13 60.62 60.65 60.65 79,200
Jan 28, 2019 60.57 60.57 60.14 60.49 60.49 125,900
Jan 25, 2019 60.74 61.19 60.47 60.74 60.74 723,700
Jan 24, 2019 59.77 60.42 59.77 60.17 60.17 110,200
Jan 23, 2019 59.77 60.33 59.61 59.97 59.97 307,200
Jan 22, 2019 60.66 60.71 59.83 60.01 60.01 81,800
Jan 18, 2019 59.91 61.13 59.55 61.13 61.13 195,400
Jan 17, 2019 59.09 59.53 58.74 59.47 59.47 509,200
Jan 16, 2019 58.26 58.66 58.18 58.45 58.45 290,400
Jan 15, 2019 57.74 58.24 57.74 58.18 58.18 19,900
Jan 14, 2019 57.98 57.98 57.29 57.29 57.29 139,400
Jan 14, 2019 0.7656 Dividend
Jan 11, 2019 58.77 58.77 58.18 58.63 57.86 78,600
Jan 10, 2019 58.15 58.85 58.00 58.85 58.08 83,300
Jan 09, 2019 57.37 58.65 57.37 58.37 57.61 140,600
Jan 08, 2019 57.13 57.51 56.93 57.48 56.73 167,900
Jan 07, 2019 56.26 57.42 56.26 56.68 55.94 226,400
Jan 04, 2019 55.80 56.53 55.69 56.13 55.40 241,300
Jan 03, 2019 56.75 56.75 55.04 55.12 54.40 40,600
Jan 02, 2019 57.30 57.30 56.47 56.75 56.01 186,400
Dec 31, 2018 57.24 57.86 57.24 57.67 56.92 39,500
Dec 28, 2018 57.27 57.47 56.97 57.20 56.45 86,000
Dec 27, 2018 55.68 57.14 55.66 57.05 56.31 105,500
Dec 26, 2018 54.90 56.37 54.67 56.28 55.55 142,100
Dec 24, 2018 55.52 55.52 54.77 54.77 54.05 45,400
Dec 21, 2018 56.19 56.55 55.56 55.69 54.96 552,300
Dec 20, 2018 57.13 57.17 55.78 55.78 55.05 440,200
Dec 19, 2018 57.47 58.28 56.84 57.14 56.39 543,600
Dec 18, 2018 58.37 58.40 57.14 57.41 56.66 716,000
Dec 17, 2018 58.83 58.83 57.76 57.84 57.08 26,900
Dec 14, 2018 59.54 59.54 58.81 59.50 58.72 576,200
Dec 13, 2018 60.10 60.16 59.61 60.05 59.27 523,200
Dec 12, 2018 60.83 61.27 59.70 59.87 59.09 220,600
Dec 11, 2018 60.80 60.85 59.72 60.20 59.41 129,500
Dec 10, 2018 59.56 60.10 58.68 59.50 58.72 103,000
Dec 07, 2018 61.03 61.08 59.39 59.39 58.61 94,000
Dec 06, 2018 61.14 61.14 59.40 60.80 60.01 309,300
Dec 04, 2018 63.13 63.20 61.47 61.53 60.73 364,100
Dec 03, 2018 63.62 63.79 62.96 63.26 62.43 205,600
Nov 30, 2018 62.61 63.30 62.47 63.17 62.35 87,400
Nov 29, 2018 62.51 62.97 62.38 62.60 61.78 131,100
Nov 28, 2018 61.80 62.48 61.70 62.47 61.65 83,900
Nov 27, 2018 60.85 61.30 60.55 61.22 60.42 200,700
Nov 26, 2018 60.94 61.48 60.94 61.02 60.22 34,900
Nov 23, 2018 60.94 61.28 60.57 60.95 60.15 137,100
Nov 21, 2018 61.00 61.55 60.64 60.98 60.18 37,900
Nov 20, 2018 60.83 61.12 60.37 60.60 59.81 108,700
Nov 19, 2018 61.86 62.16 61.05 61.28 60.48 149,400
Nov 16, 2018 60.60 62.22 60.50 61.95 61.14 181,400
Nov 15, 2018 59.35 60.89 59.14 60.89 60.09 215,400
Nov 14, 2018 60.18 60.18 59.41 59.55 58.77 103,300
Nov 13, 2018 59.84 60.22 59.25 59.43 58.65 224,900
Nov 12, 2018 61.13 61.34 59.84 59.84 59.06 60,300
Nov 09, 2018 60.85 61.39 60.70 61.39 60.59 38,400
Nov 08, 2018 60.00 61.62 60.00 61.62 60.82 849,500
Nov 07, 2018 61.31 61.31 59.84 59.98 59.20 623,900
Nov 06, 2018 58.59 60.90 57.69 60.82 60.03 121,300
Nov 05, 2018 59.56 60.59 59.44 60.59 59.80 141,400
Nov 02, 2018 59.43 59.92 59.00 59.50 58.72 73,200
Nov 01, 2018 58.77 59.32 58.56 59.00 58.23 138,900
Oct 31, 2018 59.51 59.51 58.60 58.67 57.90 143,900
Oct 30, 2018 58.50 58.64 57.85 58.59 57.82 372,800
Oct 29, 2018 58.64 59.01 57.60 58.06 57.30 127,800
Oct 26, 2018 58.03 58.84 58.03 58.31 57.55 73,100
Oct 25, 2018 58.06 59.05 57.97 58.71 57.94 170,500
Oct 24, 2018 58.90 59.19 57.76 57.78 57.03 46,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...