Historical Data for Becton Dickinson and Company (BDX)

$ 247.01   4.65 (+1.92%) Volume: 1.39m 4:10 PM EST 13-Nov-2019
After Hours:  $ 247.01 0.00 (0.00%) Volume: 94.44k 5:23 PM EST 13-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/13/19 242.06 247.03 240.61 247.01 1.39m 4.65 1.92% 247.01 340.46m 17,847
11/12/19 241.76 245.00 241.28 242.36 1.04m -0.08 -0.03% 242.36 251.78m 15,977
11/11/19 243.39 244.44 241.75 242.44 1.09m -2.35 -0.96% 242.44 263.31m 14,597
11/08/19 244.00 247.075 244.00 244.79 1.5m 0.22 0.09% 244.79 366.49m 18,435
11/07/19 251.19 252.07 243.94 244.57 1.46m -6.22 -2.48% 244.57 359.33m 20,480
11/06/19 246.68 250.81 246.48 250.79 1.79m 4.11 1.67% 250.79 445.31m 22,794
11/05/19 254.96 258.77 246.30 246.68 2.89m -14.02 -5.38% 246.68 722.66m 33,351
11/04/19 260.66 261.69 257.60 260.70 1.27m 2.55 0.99% 260.70 331.38m 19,099
11/01/19 257.70 260.10 256.915 258.15 1.39m 2.15 0.84% 258.15 357.84m 16,055
10/31/19 255.58 257.03 254.01 256.00 1.63m 0.05 0.02% 256.00 416.56m 15,198
10/30/19 254.09 256.17 253.95 255.95 721.47k 1.67 0.66% 255.95 184.03m 12,804
10/29/19 246.92 257.275 246.05 254.28 1.62m 8.20 3.33% 254.28 413.19m 22,938
10/28/19 245.75 249.1539 244.59 246.08 1.91m 1.78 0.73% 246.08 471.44m 18,123
10/25/19 245.90 248.07 244.22 244.30 1.72m -1.60 -0.65% 244.30 421.98m 18,999
10/24/19 252.89 252.89 244.76 245.90 1.39m -5.70 -2.27% 245.90 341.94m 18,379
10/23/19 252.28 253.02 250.546 251.60 969.13k 1.32 0.53% 251.60 243.9m 11,888
10/22/19 254.39 256.51 249.88 250.28 711.99k -3.82 -1.50% 250.28 179.44m 11,520
10/21/19 257.11 259.145 253.98 254.10 954.59k -4.49 -1.74% 254.10 243.34m 11,876
10/18/19 256.66 259.12 255.74 258.59 842.89k 1.79 0.70% 258.59 217.46m 10,251
10/17/19 254.00 258.07 253.68 256.80 1.01m 3.86 1.53% 256.80 258.88m 13,478
10/16/19 252.44 254.02 250.92 252.94 1.02m -0.34 -0.13% 252.94 256.96m 12,649
10/15/19 252.41 254.54 251.02 253.28 904.58k 2.56 1.02% 253.28 229.31m 11,667
10/14/19 252.86 252.86 250.455 250.72 623.35k -2.14 -0.85% 250.72 156.65m 10,297