The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Becton Dickinson

  • BDX
  • NYSE
  • Consumer Products
  • Latest 121.73
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 0
  • Fri Oct 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 121.73 Last Trade: Oct 17, 2014
Date High Low Open Close Volume
Oct 17 122.48 120.76 121.41 121.73 1,938,303
Oct 16 123.64 120.29 122.80 120.78 2,742,571
Oct 15 125.10 121.11 123.45 124.53 2,987,840
Oct 14 127.59 125.02 126.33 125.07 1,853,953
Oct 13 128.02 125.83 127.73 125.83 1,763,906
Oct 10 128.86 127.11 127.11 127.87 2,268,924
Oct 9 130.21 127.59 129.46 127.94 2,846,633
Oct 8 129.92 127.20 127.23 129.90 2,845,783
Oct 7 129.09 124.06 124.78 128.00 5,753,633
Oct 6 125.56 122.05 124.51 124.98 12,966,348
Oct 3 116.14 114.61 114.90 115.84 1,021,544
Oct 2 114.42 113.05 113.67 114.12 786,024
Oct 1 114.07 112.98 114.03 113.60 1,478,908
Sep 30 114.36 113.74 114.35 113.81 1,676,041
Sep 29 114.49 113.38 113.38 114.35 774,914
Sep 26 114.51 113.79 113.80 114.12 1,016,506
Sep 25 114.11 113.34 113.61 113.77 1,774,719
Sep 24 113.87 112.48 112.79 113.72 838,673
Sep 23 112.90 112.17 112.36 112.63 714,762
Sep 22 113.54 112.15 113.50 112.75 974,138
Sep 19 115.74 113.60 115.73 113.70 1,404,099
Sep 18 115.21 114.65 114.74 115.01 828,254
Sep 17 114.89 113.95 114.40 114.52 691,097
Sep 16 114.43 113.41 113.82 114.29 977,301
Sep 15 114.27 113.02 113.77 114.06 663,752
Sep 12 115.37 113.16 115.21 113.71 1,027,200
Sep 11 115.24 113.87 114.62 115.19 769,629
Sep 10 115.98 114.90 115.88 115.03 706,588
Sep 9 115.75 114.53 115.22 115.55 1,378,439
Sep 8 116.60 115.02 116.40 115.14 843,960
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.