BDXA - Becton, Dickinson and Company

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 23, 2019 61.79 62.22 61.64 62.22 62.22 13,141
Jul 22, 2019 61.34 61.58 61.34 61.58 61.58 89,700
Jul 19, 2019 61.74 61.86 61.22 61.50 61.50 132,500
Jul 18, 2019 61.08 61.88 61.08 61.79 61.79 63,300
Jul 17, 2019 61.37 61.53 61.09 61.33 61.33 82,500
Jul 16, 2019 61.74 61.76 61.24 61.32 61.32 86,300
Jul 15, 2019 61.86 61.93 61.51 61.68 61.68 255,700
Jul 12, 2019 62.58 62.58 61.32 61.60 61.60 139,300
Jul 12, 2019 0.766 Dividend
Jul 11, 2019 62.73 63.05 62.44 63.00 62.23 47,900
Jul 10, 2019 62.09 62.73 62.09 62.51 61.75 154,500
Jul 09, 2019 61.86 62.20 61.71 62.09 61.34 90,400
Jul 08, 2019 62.49 62.55 61.91 62.04 61.29 1,208,500
Jul 05, 2019 62.79 62.83 62.17 62.63 61.87 123,300
Jul 03, 2019 62.50 62.87 62.36 62.86 62.10 71,600
Jul 02, 2019 62.70 62.73 62.05 62.55 61.79 76,300
Jul 01, 2019 62.27 62.75 62.02 62.61 61.85 181,800
Jun 28, 2019 61.59 62.11 61.54 61.91 61.16 516,400
Jun 27, 2019 61.55 62.02 61.50 61.56 60.81 487,600
Jun 26, 2019 61.61 61.61 60.63 61.30 60.55 232,400
Jun 25, 2019 61.80 62.20 61.32 61.33 60.58 940,900
Jun 24, 2019 61.38 61.71 61.38 61.71 60.96 345,500
Jun 21, 2019 60.84 61.36 60.76 61.19 60.45 654,200
Jun 20, 2019 59.52 60.85 59.52 60.80 60.06 414,300
Jun 19, 2019 59.13 59.51 59.10 59.40 58.68 12,700
Jun 18, 2019 58.91 59.27 58.69 59.11 58.39 135,400
Jun 17, 2019 58.68 58.89 58.49 58.62 57.91 136,500
Jun 14, 2019 59.05 59.24 58.59 58.59 57.88 348,700
Jun 13, 2019 58.95 59.22 58.74 58.74 58.03 338,600
Jun 12, 2019 59.02 59.38 58.91 59.20 58.48 186,700
Jun 11, 2019 60.17 60.17 59.05 59.09 58.37 120,200
Jun 10, 2019 59.80 60.00 59.47 59.81 59.08 67,200
Jun 07, 2019 59.34 59.70 59.15 59.43 58.71 408,800
Jun 06, 2019 59.48 59.48 58.50 59.17 58.45 656,300
Jun 05, 2019 59.15 59.80 58.77 59.55 58.83 453,100
Jun 04, 2019 58.70 59.00 57.90 58.68 57.97 295,500
Jun 03, 2019 57.51 58.74 57.50 58.08 57.37 112,100
May 31, 2019 58.71 59.00 50.27 58.17 57.46 253,300
May 30, 2019 58.51 59.01 58.41 59.00 58.28 336,000
May 29, 2019 58.42 58.92 58.13 58.34 57.63 611,000
May 28, 2019 58.49 59.47 58.32 58.32 57.61 341,300
May 24, 2019 58.30 59.08 58.30 58.57 57.86 664,600
May 23, 2019 58.24 58.66 57.92 58.26 57.55 270,500
May 22, 2019 58.36 58.80 58.20 58.65 57.94 269,100
May 21, 2019 57.71 58.59 57.71 58.39 57.68 209,600
May 20, 2019 56.91 57.71 56.12 57.49 56.79 210,700
May 17, 2019 56.60 57.53 56.44 57.22 56.52 134,000
May 16, 2019 56.23 57.11 56.23 56.76 56.07 239,500
May 15, 2019 55.53 56.94 55.25 56.67 55.98 130,500
May 14, 2019 56.76 56.87 56.22 56.22 55.54 425,200
May 13, 2019 56.00 57.20 56.00 56.34 55.65 49,700
May 10, 2019 56.73 57.55 56.43 56.57 55.88 231,700
May 09, 2019 57.02 57.64 56.03 57.60 56.90 973,700
May 08, 2019 57.38 58.24 57.38 58.04 57.33 86,800
May 07, 2019 58.98 59.00 57.86 57.87 57.17 110,800
May 06, 2019 58.24 59.24 57.85 59.22 58.50 115,300
May 03, 2019 59.09 59.12 58.68 58.95 58.23 277,200
May 02, 2019 58.28 58.81 58.28 58.77 58.06 135,000
May 01, 2019 59.59 59.59 58.50 58.60 57.89 47,100
Apr 30, 2019 59.39 59.69 58.42 59.51 58.79 501,400
Apr 29, 2019 59.79 59.79 58.38 58.79 58.08 26,900
Apr 26, 2019 58.74 59.68 58.29 58.99 58.27 111,200
Apr 25, 2019 57.77 59.04 57.69 58.88 58.16 381,500
Apr 24, 2019 56.64 58.16 56.22 57.78 57.08 382,400
Apr 23, 2019 57.28 58.07 56.38 57.15 56.46 507,900
Apr 22, 2019 56.35 57.36 56.35 56.59 55.90 140,900
Apr 18, 2019 57.19 58.26 56.29 57.01 56.32 263,900
Apr 17, 2019 59.28 59.32 55.80 56.56 55.87 691,200
Apr 16, 2019 60.76 61.50 59.27 59.30 58.58 682,000
Apr 15, 2019 60.65 60.82 60.46 60.59 59.85 568,400
Apr 12, 2019 61.80 62.04 60.64 60.67 59.93 1,136,800
Apr 12, 2019 0.766 Dividend
Apr 11, 2019 62.63 63.39 61.85 62.50 60.99 2,989,200
Apr 10, 2019 62.21 62.93 62.10 62.61 61.09 23,600
Apr 09, 2019 62.28 63.14 61.17 62.09 60.58 234,700
Apr 08, 2019 61.96 63.50 61.67 62.34 60.83 954,700
Apr 05, 2019 63.40 63.40 62.44 62.55 61.03 1,166,600
Apr 04, 2019 62.23 63.10 61.21 62.60 61.08 152,800
Apr 03, 2019 63.54 63.54 61.43 62.13 60.62 332,100
Apr 02, 2019 62.23 62.58 61.96 62.38 60.87 154,300
Apr 01, 2019 62.01 62.85 62.01 62.38 60.87 98,100
Mar 29, 2019 61.83 62.11 61.62 61.81 60.31 339,700
Mar 28, 2019 61.55 61.55 61.10 61.48 59.99 176,700
Mar 27, 2019 61.48 62.24 60.97 61.20 59.71 123,000
Mar 26, 2019 60.73 61.71 60.72 61.48 59.99 138,100
Mar 25, 2019 61.05 61.13 59.78 60.32 58.86 112,400
Mar 22, 2019 60.82 61.48 60.09 60.18 58.72 18,500
Mar 21, 2019 60.88 61.27 60.51 61.18 59.70 18,800
Mar 20, 2019 61.57 61.83 60.66 60.85 59.37 542,700
Mar 19, 2019 60.95 61.65 60.90 61.65 60.15 46,500
Mar 18, 2019 62.06 62.06 60.56 61.04 59.56 386,900
Mar 15, 2019 62.83 63.58 62.68 62.97 61.44 17,200
Mar 14, 2019 62.78 63.06 62.38 62.38 60.87 44,600
Mar 13, 2019 62.29 63.27 62.29 62.98 61.45 245,900
Mar 12, 2019 61.98 62.69 61.80 62.05 60.54 138,800
Mar 11, 2019 61.52 62.29 61.51 62.29 60.78 100,200
Mar 08, 2019 61.43 61.49 60.62 61.45 59.96 323,300
Mar 07, 2019 61.99 61.99 61.25 61.52 60.03 46,100
Mar 06, 2019 62.42 62.73 61.54 61.79 60.29 212,000
Mar 05, 2019 62.70 62.70 62.28 62.52 61.00 177,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...