Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	145.11	145.11	143.63	144.63	1,342,602	-0.47(-0.32%)
May 27, 2016	145.17	145.10	145.10	145.10	746,442	-0.17(-0.12%)
May 26, 2016	144.98	145.53	144.87	145.28	731,600	+0.16(+0.11%)
May 25, 2016	144.68	145.37	144.26	145.11	896,598	+0.81(+0.56%)
May 24, 2016	143.37	144.62	142.63	144.30	1,005,523	+1.67(+1.17%)
May 23, 2016	143.41	143.84	142.61	142.63	1,038,669	-0.74(-0.52%)
May 20, 2016	143.30	143.90	142.41	143.37	1,277,970	+0.92(+0.65%)
May 19, 2016	143.01	143.69	140.98	142.45	1,297,652	-1.31(-0.91%)
May 18, 2016	143.69	144.50	142.36	143.76	1,120,490	+0.02(+0.01%)
May 17, 2016	145.75	146.46	143.13	143.75	1,359,392	-2.73(-1.86%)
May 16, 2016	144.49	146.73	144.40	146.47	1,151,731	+1.98(+1.37%)
May 13, 2016	145.20	145.61	144.09	144.49	909,382	-0.75(-0.51%)
May 12, 2016	145.67	145.90	144.40	145.24	930,810	+0.09(+0.06%)
May 11, 2016	145.79	146.85	145.14	145.15	934,799	-0.51(-0.35%)
May 10, 2016	144.11	146.26	143.43	145.67	1,414,286	+1.44(+1.00%)
May 09, 2016	143.52	145.11	143.12	144.22	1,655,450	+0.99(+0.69%)
May 06, 2016	141.63	143.37	141.17	143.23	1,779,117	-0.32(-0.22%)
May 05, 2016	141.69	144.21	139.84	143.56	2,098,414	+3.14(+2.23%)
May 04, 2016	138.97	140.98	138.38	140.42	1,844,850	+1.02(+0.73%)
May 03, 2016	139.78	140.22	138.55	139.40	1,519,725	-0.41(-0.29%)

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

Free News Feed