Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	200.95	202.16	198.81	199.27	3,357,454	-1.73(-0.86%)
May 30, 2018	199.14	201.29	197.98	201.00	1,340,486	+3.25(+1.64%)
May 29, 2018	199.61	199.61	196.58	197.76	1,535,411	-3.44(-1.71%)
May 25, 2018		201.19	201.19	201.19	0	-1.68(-0.83%)
May 24, 2018	203.71	204.46	202.42	202.87	1,127,842	-0.58(-0.29%)
May 23, 2018	201.65	204.21	201.65	203.46	1,573,608	+0.64(+0.31%)
May 22, 2018	207.28	207.28	202.18	202.82	1,311,171	-2.90(-1.41%)
May 21, 2018	203.07	206.07	202.62	205.72	1,455,191	+3.37(+1.67%)
May 18, 2018	201.34	202.67	200.70	202.34	1,124,262	+0.71(+0.35%)
May 17, 2018	202.38	202.84	200.83	201.63	1,358,292	-0.58(-0.29%)
May 16, 2018	201.85	203.21	201.14	202.22	1,335,261	+0.11(+0.05%)
May 15, 2018	203.22	204.48	201.05	202.11	1,434,186	-2.18(-1.07%)
May 14, 2018	202.79	204.87	202.65	204.29	1,203,171	+1.74(+0.86%)
May 11, 2018	203.11	203.85	201.05	202.55	1,035,507	-0.22(-0.11%)
May 10, 2018	201.44	203.46	200.62	202.78	1,069,831	+1.89(+0.94%)
May 09, 2018	200.05	201.83	196.70	200.89	1,155,608	+1.84(+0.92%)
May 08, 2018	201.84	202.33	197.66	199.05	1,631,086	-3.44(-1.70%)
May 07, 2018	202.40	203.95	201.97	202.50	1,111,388	+0.47(+0.23%)
May 04, 2018	203.27	204.03	200.42	202.03	1,604,172	-2.22(-1.09%)
May 03, 2018	207.18	207.18	199.97	204.25	1,874,743	-2.75(-1.33%)
May 02, 2018	209.37	210.52	207.00	207.00	1,565,946	-3.16(-1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Contact Information