BDX Historical Prices | Becton, Dickinson and Company C Stock

BSE

0.19% NSE

0.28%

Becton, Dickinson and Company (BDX)

-NYSE

101.78 1.28(1.27%) 18 May 1:31AM|After Hours : 101.78 0.00 (0.00%) 18 May 2:02AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	100.78	101.91	100.69	101.78	926,900	101.78
16 May, 2013	100.98	101.21	100.39	100.50	690,300	100.50
15 May, 2013	101.50	101.84	101.05	101.34	1,128,200	101.34
14 May, 2013	100.71	102.42	100.41	101.77	1,677,500	101.77
13 May, 2013	99.21	100.36	99.20	100.33	1,048,100	100.33
10 May, 2013	98.25	99.61	98.16	99.61	1,176,100	99.61
9 May, 2013	97.46	97.86	97.34	97.75	932,200	97.75
8 May, 2013	97.30	97.64	96.97	97.58	844,200	97.58
7 May, 2013	97.19	97.58	97.10	97.47	756,100	97.47
6 May, 2013	97.17	97.62	96.83	96.91	778,400	96.91
3 May, 2013	96.87	97.49	96.56	97.43	1,416,500	97.43
2 May, 2013	94.61	97.98	94.20	96.16	2,585,400	96.16
1 May, 2013	94.31	94.93	93.31	93.58	1,144,500	93.58
30 Apr, 2013	94.59	94.62	93.87	94.30	1,470,300	94.30
29 Apr, 2013	94.84	95.21	94.65	94.81	1,035,100	94.81
26 Apr, 2013	96.09	96.30	94.61	94.62	1,256,700	94.62
25 Apr, 2013	95.40	96.75	95.17	96.39	812,300	96.39
24 Apr, 2013	96.07	96.16	94.94	94.96	694,100	94.96
23 Apr, 2013	95.43	96.35	94.94	95.84	554,900	95.84
22 Apr, 2013	94.57	95.48	94.40	95.16	719,500	95.16
19 Apr, 2013	93.60	94.76	93.50	94.56	1,612,200	94.56
18 Apr, 2013	94.68	94.68	93.06	93.65	1,266,800	93.65
17 Apr, 2013	94.97	95.05	93.53	94.55	1,032,800	94.55
16 Apr, 2013	95.26	95.49	94.43	95.42	1,280,300	95.42
15 Apr, 2013	96.12	96.38	94.84	94.84	898,800	94.84
12 Apr, 2013	96.19	96.59	95.85	96.36	738,300	96.36
11 Apr, 2013	96.40	97.10	96.34	96.65	891,300	96.65
10 Apr, 2013	96.23	96.81	96.02	96.41	957,500	96.41
9 Apr, 2013	95.86	96.42	95.29	96.04	1,158,600	96.04
8 Apr, 2013	95.93	95.99	95.26	95.46	1,009,500	95.46
5 Apr, 2013	95.60	96.54	95.19	96.11	1,091,100	96.11
4 Apr, 2013	96.55	96.99	96.41	96.56	1,402,000	96.56
3 Apr, 2013	96.82	97.14	95.97	96.41	1,757,100	96.41
2 Apr, 2013	96.13	96.93	95.94	96.58	1,551,300	96.58
1 Apr, 2013	95.65	96.24	95.34	95.71	676,100	95.71
28 Mar, 2013	95.45	95.73	94.81	95.61	995,000	95.61
27 Mar, 2013	93.71	95.20	93.09	95.16	1,385,900	95.16
26 Mar, 2013	92.85	93.94	92.42	93.91	769,600	93.91
25 Mar, 2013	93.04	93.22	91.89	92.43	805,500	92.43
22 Mar, 2013	92.19	92.78	91.91	92.72	801,900	92.72
21 Mar, 2013	92.54	93.00	91.79	91.93	1,024,000	91.93
20 Mar, 2013	92.22	93.14	92.05	92.99	990,800	92.99
19 Mar, 2013	92.06	92.08	91.26	91.74	1,076,600	91.74
18 Mar, 2013	91.78	92.10	91.34	91.85	929,000	91.85
15 Mar, 2013	92.49	92.60	91.71	92.30	2,201,700	92.30
14 Mar, 2013	91.09	92.52	90.71	92.50	2,112,300	92.50
13 Mar, 2013	89.98	91.07	89.66	91.07	1,547,500	91.07
12 Mar, 2013	89.39	90.17	88.99	90.14	971,000	90.14
11 Mar, 2013	88.78	89.75	88.41	89.61	968,000	89.61
8 Mar, 2013	88.45	88.89	87.97	88.84	991,600	88.84
7 Mar, 2013	88.12	88.72	87.87	88.24	1,091,400	88.24
6 Mar, 2013	88.71	88.95	88.04	88.12	1,092,900	88.12
06-Mar-2013	0.495 Dividend
5 Mar, 2013	88.90	89.30	88.90	89.19	1,039,000	88.70
4 Mar, 2013	88.50	88.66	87.54	88.66	1,245,100	88.17
1 Mar, 2013	88.00	88.77	87.71	88.75	1,127,600	88.26
28 Feb, 2013	88.25	88.58	87.89	88.06	1,284,800	87.57
27 Feb, 2013	86.97	88.33	86.61	88.17	1,051,900	87.68
26 Feb, 2013	87.27	87.76	86.38	86.86	1,110,100	86.38
25 Feb, 2013	88.19	88.57	86.85	86.85	1,137,400	86.37
22 Feb, 2013	86.98	88.12	86.65	87.91	1,141,600	87.42
21 Feb, 2013	87.40	87.62	86.41	86.83	1,324,700	86.35
20 Feb, 2013	88.37	88.56	87.31	87.42	1,416,500	86.93
19 Feb, 2013	88.46	88.76	88.13	88.57	1,188,300	88.08
15 Feb, 2013	88.41	88.66	88.04	88.49	1,099,400	88.00
14 Feb, 2013	88.32	88.41	87.62	88.39	1,221,200	87.90
13 Feb, 2013	88.89	89.16	88.24	88.47	1,095,100	87.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BDX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Becton, Dickinson and Company (BDX)