BDXA - Becton, Dickinson and Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 56.60 57.53 56.44 57.22 57.22 134,000
May 16, 2019 56.23 57.11 56.23 56.76 56.76 239,500
May 15, 2019 55.53 56.94 55.25 56.67 56.67 130,500
May 14, 2019 56.76 56.87 56.22 56.22 56.22 425,200
May 13, 2019 56.00 57.20 56.00 56.34 56.34 49,700
May 10, 2019 56.73 57.55 56.43 56.57 56.57 231,700
May 09, 2019 57.02 57.64 56.03 57.60 57.60 973,700
May 08, 2019 57.38 58.24 57.38 58.04 58.04 86,800
May 07, 2019 58.98 59.00 57.86 57.87 57.87 110,800
May 06, 2019 58.24 59.24 57.85 59.22 59.22 115,300
May 03, 2019 59.09 59.12 58.68 58.95 58.95 277,200
May 02, 2019 58.28 58.81 58.28 58.77 58.77 135,000
May 01, 2019 59.59 59.59 58.50 58.60 58.60 47,100
Apr 30, 2019 59.39 59.69 58.42 59.51 59.51 501,400
Apr 29, 2019 59.79 59.79 58.38 58.79 58.79 26,900
Apr 26, 2019 58.74 59.68 58.29 58.99 58.99 111,200
Apr 25, 2019 57.77 59.04 57.69 58.88 58.88 381,500
Apr 24, 2019 56.64 58.16 56.22 57.78 57.78 382,400
Apr 23, 2019 57.28 58.07 56.38 57.15 57.15 507,900
Apr 22, 2019 56.35 57.36 56.35 56.59 56.59 140,900
Apr 18, 2019 57.19 58.26 56.29 57.01 57.01 263,900
Apr 17, 2019 59.28 59.32 55.80 56.56 56.56 691,200
Apr 16, 2019 60.76 61.50 59.27 59.30 59.30 682,000
Apr 15, 2019 60.65 60.82 60.46 60.59 60.59 568,400
Apr 12, 2019 61.80 62.04 60.64 60.67 60.67 1,136,800
Apr 12, 2019 0.7656 Dividend
Apr 11, 2019 62.63 63.39 61.85 62.50 61.74 2,989,200
Apr 10, 2019 62.21 62.93 62.10 62.61 61.84 23,600
Apr 09, 2019 62.28 63.14 61.17 62.09 61.33 234,700
Apr 08, 2019 61.96 63.50 61.67 62.34 61.58 954,700
Apr 05, 2019 63.40 63.40 62.44 62.55 61.78 1,166,600
Apr 04, 2019 62.23 63.10 61.21 62.60 61.83 152,800
Apr 03, 2019 63.54 63.54 61.43 62.13 61.37 332,100
Apr 02, 2019 62.23 62.58 61.96 62.38 61.62 154,300
Apr 01, 2019 62.01 62.85 62.01 62.38 61.62 98,100
Mar 29, 2019 61.83 62.11 61.62 61.81 61.05 339,700
Mar 28, 2019 61.55 61.55 61.10 61.48 60.73 176,700
Mar 27, 2019 61.48 62.24 60.97 61.20 60.45 123,000
Mar 26, 2019 60.73 61.71 60.72 61.48 60.73 138,100
Mar 25, 2019 61.05 61.13 59.78 60.32 59.58 112,400
Mar 22, 2019 60.82 61.48 60.09 60.18 59.44 18,500
Mar 21, 2019 60.88 61.27 60.51 61.18 60.43 18,800
Mar 20, 2019 61.57 61.83 60.66 60.85 60.10 542,700
Mar 19, 2019 60.95 61.65 60.90 61.65 60.89 46,500
Mar 18, 2019 62.06 62.06 60.56 61.04 60.29 386,900
Mar 15, 2019 62.83 63.58 62.68 62.97 62.20 17,200
Mar 14, 2019 62.78 63.06 62.38 62.38 61.62 44,600
Mar 13, 2019 62.29 63.27 62.29 62.98 62.21 245,900
Mar 12, 2019 61.98 62.69 61.80 62.05 61.29 138,800
Mar 11, 2019 61.52 62.29 61.51 62.29 61.53 100,200
Mar 08, 2019 61.43 61.49 60.62 61.45 60.70 323,300
Mar 07, 2019 61.99 61.99 61.25 61.52 60.77 46,100
Mar 06, 2019 62.42 62.73 61.54 61.79 61.03 212,000
Mar 05, 2019 62.70 62.70 62.28 62.52 61.75 177,800
Mar 04, 2019 63.00 63.08 62.04 62.69 61.92 18,100
Mar 01, 2019 61.92 62.97 61.92 62.97 62.20 235,200
Feb 28, 2019 61.96 62.34 61.71 61.71 60.95 115,100
Feb 27, 2019 61.91 62.11 61.54 62.11 61.35 483,000
Feb 26, 2019 62.43 62.43 61.68 61.85 61.09 90,000
Feb 25, 2019 62.18 62.41 62.03 62.11 61.35 266,800
Feb 22, 2019 61.58 61.95 61.53 61.94 61.18 13,200
Feb 21, 2019 61.59 61.87 61.36 61.59 60.84 27,600
Feb 20, 2019 61.83 62.71 61.25 61.86 61.10 132,700
Feb 19, 2019 61.48 62.47 61.44 61.82 61.06 8,200
Feb 15, 2019 61.40 61.79 61.18 61.79 61.03 109,000
Feb 14, 2019 62.02 62.02 60.76 60.91 60.16 95,800
Feb 13, 2019 61.30 62.16 61.12 61.21 60.46 51,900
Feb 12, 2019 61.01 61.34 60.66 61.30 60.55 226,200
Feb 11, 2019 60.68 60.94 60.48 60.67 59.93 72,300
Feb 08, 2019 60.43 60.53 59.70 60.53 59.79 175,400
Feb 07, 2019 60.39 60.72 60.11 60.39 59.65 213,200
Feb 06, 2019 60.53 60.94 60.50 60.64 59.90 95,400
Feb 05, 2019 61.41 61.73 60.46 60.53 59.79 435,900
Feb 04, 2019 61.45 61.67 61.08 61.67 60.91 395,000
Feb 01, 2019 62.00 62.17 61.40 61.61 60.86 69,300
Jan 31, 2019 61.11 62.17 61.05 61.50 60.75 299,400
Jan 30, 2019 61.09 61.46 60.66 61.18 60.43 151,200
Jan 29, 2019 60.97 61.13 60.62 60.65 59.91 79,200
Jan 28, 2019 60.57 60.57 60.14 60.49 59.75 125,900
Jan 25, 2019 60.74 61.19 60.47 60.74 60.00 723,700
Jan 24, 2019 59.77 60.42 59.77 60.17 59.43 110,200
Jan 23, 2019 59.77 60.33 59.61 59.97 59.24 307,200
Jan 22, 2019 60.66 60.71 59.83 60.01 59.27 81,800
Jan 18, 2019 59.91 61.13 59.55 61.13 60.38 195,400
Jan 17, 2019 59.09 59.53 58.74 59.47 58.74 509,200
Jan 16, 2019 58.26 58.66 58.18 58.45 57.73 290,400
Jan 15, 2019 57.74 58.24 57.74 58.18 57.47 19,900
Jan 14, 2019 57.98 57.98 57.29 57.29 56.59 139,400
Jan 14, 2019 0.7656 Dividend
Jan 11, 2019 58.77 58.77 58.18 58.63 57.16 78,600
Jan 10, 2019 58.15 58.85 58.00 58.85 57.37 83,300
Jan 09, 2019 57.37 58.65 57.37 58.37 56.90 140,600
Jan 08, 2019 57.13 57.51 56.93 57.48 56.03 167,900
Jan 07, 2019 56.26 57.42 56.26 56.68 55.25 226,400
Jan 04, 2019 55.80 56.53 55.69 56.13 54.72 241,300
Jan 03, 2019 56.75 56.75 55.04 55.12 53.73 40,600
Jan 02, 2019 57.30 57.30 56.47 56.75 55.32 186,400
Dec 31, 2018 57.24 57.86 57.24 57.67 56.22 39,500
Dec 28, 2018 57.27 57.47 56.97 57.20 55.76 86,000
Dec 27, 2018 55.68 57.14 55.66 57.05 55.62 105,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...