Historical Data for Becton Dickinson and Company (BDX)

$ 279.75   1.50 (+0.54%) Volume: 1.59m 6:30 PM EST Jan 27, 2020
After Hours:  $ 279.75 0.00 (0.00%) Volume: 34.06k 5:36 PM EST Jan 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 274.40 280.47 273.10 279.75 1.59m 1.50 0.54% 279.75 443.09m 20,346
01/24/20 279.58 280.56 277.57 278.25 1.24m -0.48 -0.17% 278.25 345.18m 15,291
01/23/20 278.71 280.29 276.68 278.73 1.13m -0.10 -0.04% 278.73 316.44m 13,992
01/22/20 278.22 279.50 277.66 278.83 1.05m 1.30 0.47% 278.83 292.44m 12,218
01/21/20 276.84 278.06 275.31 277.53 1.29m 0.45 0.16% 277.53 357.75m 14,860
01/17/20 277.72 278.43 275.30 277.08 1.17m 0.21 0.08% 277.08 324.36m 13,963
01/16/20 278.68 278.99 274.38 276.87 904.37k -0.43 -0.16% 276.87 249.57m 13,085
01/15/20 275.92 279.62 275.79 277.30 1.13m 1.34 0.49% 277.30 313.19m 14,892
01/14/20 275.12 277.45 273.27 275.96 1.44m -0.24 -0.09% 275.96 397.31m 14,911
01/13/20 274.46 276.475 273.40 276.20 1.28m 1.74 0.63% 276.20 351.62m 13,364
01/10/20 275.13 276.29 273.59 274.46 972.93k 0.92 0.34% 274.46 267.19m 13,250
01/09/20 274.79 275.205 272.94 273.54 936.61k 0.14 0.05% 273.54 256.38m 13,929
01/08/20 272.91 275.54 271.56 273.40 1.41m 0.67 0.25% 273.40 385.63m 15,902
01/07/20 271.58 273.52 270.13 272.73 1.34m -0.65 -0.24% 272.73 364.42m 11,841
01/06/20 268.96 273.70 266.65 273.38 1.56m 3.79 1.41% 273.38 425.05m 16,662
01/03/20 268.46 271.03 268.41 269.59 1.56m -2.95 -1.08% 269.59 421.83m 17,323
01/02/20 272.09 273.45 269.865 272.54 1.68m 0.57 0.21% 272.54 457.8m 21,019
12/31/19 270.06 272.01 268.74 271.97 829.01k 1.45 0.54% 271.97 224.79m 11,365
12/30/19 272.68 273.71 270.00 270.52 443.86k -2.33 -0.85% 270.52 120.21m 8,905
12/27/19 271.58 272.917 270.96 272.85 546.59k 1.79 0.66% 272.85 148.96m 8,008