Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	121.41	121.41	119.59	120.29	1,537,731	-1.12(-0.92%)
Apr 29, 2015	121.55	122.23	120.37	121.41	1,376,337	-0.93(-0.76%)
Apr 28, 2015	121.28	122.38	119.56	122.34	1,091,914	+1.05(+0.87%)
Apr 27, 2015	123.41	123.46	120.97	121.29	973,963	-1.95(-1.59%)
Apr 24, 2015	123.12	123.96	122.42	123.24	657,969	-0.02(-0.01%)
Apr 23, 2015	122.48	123.78	122.30	123.26	946,154	+0.02(+0.01%)
Apr 22, 2015	124.14	124.41	122.86	123.24	1,287,537	-1.06(-0.85%)
Apr 21, 2015	123.49	124.74	123.20	124.30	1,881,325	+1.15(+0.94%)
Apr 20, 2015	121.65	123.21	121.60	123.15	1,538,406	+2.30(+1.90%)
Apr 17, 2015	120.53	121.22	119.76	120.85	1,301,021	-0.73(-0.60%)
Apr 16, 2015	120.23	122.26	120.23	121.58	1,465,969	+1.35(+1.12%)
Apr 15, 2015	121.06	121.53	120.04	120.23	1,249,230	-0.43(-0.35%)
Apr 14, 2015	121.47	121.86	119.90	120.66	1,225,283	-0.97(-0.80%)
Apr 13, 2015	122.28	123.37	121.49	121.64	1,017,445	-0.65(-0.53%)
Apr 10, 2015	121.65	123.01	121.41	122.28	890,939	+0.60(+0.49%)
Apr 09, 2015	120.53	121.78	120.17	121.69	787,887	+0.98(+0.81%)
Apr 08, 2015	120.89	121.31	120.11	120.70	808,165	+0.55(+0.46%)
Apr 07, 2015	121.48	122.11	120.10	120.15	1,038,528	-0.64(-0.53%)
Apr 06, 2015	119.65	121.66	119.37	120.79	1,868,080	+0.20(+0.16%)
Apr 02, 2015	121.42	120.59	120.59	120.59	1,266,918	-0.62(-0.51%)
Apr 01, 2015	122.64	122.64	120.29	121.21	1,403,187	-1.40(-1.14%)
Mar 31, 2015	124.12	124.73	122.58	122.61	1,240,983	-1.75(-1.41%)
Mar 30, 2015	123.96	124.67	123.73	124.36	761,910	+0.90(+0.73%)
Mar 27, 2015	122.61	123.97	122.56	123.46	1,168,632	+1.18(+0.96%)
Mar 26, 2015	121.47	123.14	121.25	122.28	1,203,802	+0.51(+0.42%)
Mar 25, 2015	123.39	124.05	121.76	121.77	3,935,005	-1.36(-1.10%)
Mar 24, 2015	124.81	126.32	123.08	123.13	1,524,449	-1.11(-0.89%)
Mar 23, 2015	123.73	124.64	123.28	124.24	1,072,916	+0.67(+0.54%)
Mar 20, 2015	124.50	125.08	123.54	123.57	2,444,486	-0.18(-0.14%)
Mar 19, 2015	123.68	123.99	122.90	123.75	1,805,879	+0.36(+0.29%)
Mar 18, 2015	120.28	123.89	119.69	123.39	2,299,927	+2.53(+2.09%)
Mar 17, 2015	121.24	121.58	120.19	120.87	2,166,506	-0.63(-0.52%)
Mar 16, 2015	121.69	123.39	121.50	121.50	2,744,576	+0.38(+0.31%)
Mar 13, 2015	122.14	122.36	120.25	121.12	1,079,211	-1.02(-0.83%)
Mar 12, 2015	120.84	122.40	120.65	122.14	1,276,192	+1.75(+1.45%)
Mar 11, 2015	121.54	122.11	120.27	120.39	1,974,438	-1.20(-0.98%)
Mar 10, 2015	122.98	123.19	121.58	121.58	1,688,774	-2.41(-1.94%)
Mar 09, 2015	123.96	124.52	123.19	123.99	1,374,916	+0.28(+0.23%)
Mar 06, 2015	125.95	126.37	123.39	123.71	1,651,197	-3.43(-2.70%)
Mar 05, 2015	126.50	127.55	126.28	127.14	1,165,286	+0.97(+0.77%)
Mar 04, 2015	124.39	126.46	124.39	126.17	1,840,910	+1.79(+1.44%)
Mar 03, 2015	125.38	125.38	123.85	124.39	874,004	-1.51(-1.20%)
Mar 02, 2015	124.78	126.22	124.79	125.90	980,780	+1.12(+0.90%)
Feb 27, 2015	126.63	126.63	124.57	124.78	1,403,418	-1.55(-1.23%)
Feb 26, 2015	125.95	126.50	125.42	126.33	1,169,540	+0.37(+0.29%)
Feb 25, 2015	126.46	126.58	125.57	125.96	1,238,098	-0.50(-0.40%)
Feb 24, 2015	125.12	126.84	124.93	126.46	1,561,549	+1.55(+1.24%)
Feb 23, 2015	123.71	125.44	123.53	124.92	1,376,869	+1.17(+0.94%)
Feb 20, 2015	121.78	123.76	121.62	123.75	1,848,998	+1.80(+1.48%)
Feb 19, 2015	121.99	122.12	121.34	121.95	1,459,187	-0.42(-0.35%)
Feb 18, 2015	122.31	122.47	121.56	122.37	830,106	+0.06(+0.05%)
Feb 17, 2015	122.20	122.69	121.84	122.31	1,117,558	+0.09(+0.08%)
Feb 13, 2015	121.30	122.22	122.22	122.22	951,959	+0.61(+0.50%)
Feb 12, 2015	122.69	123.07	120.92	121.61	1,580,930	+0.99(+0.82%)
Feb 11, 2015	120.83	121.31	119.55	120.62	1,144,602	+0.02(+0.01%)
Feb 10, 2015	120.25	121.13	119.97	120.60	1,144,387	+0.73(+0.61%)
Feb 09, 2015	121.80	121.80	119.34	119.87	1,336,571	-2.02(-1.65%)
Feb 06, 2015	123.66	124.61	121.28	121.89	1,959,562	-1.68(-1.36%)
Feb 05, 2015	122.26	124.36	121.67	123.56	2,099,474	+4.57(+3.84%)
Feb 04, 2015	119.61	120.02	118.30	119.00	1,774,432	-1.11(-0.93%)
Feb 03, 2015	119.66	120.63	119.00	120.11	1,144,507	+1.45(+1.23%)

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.