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 128.88
  • Currency US$
  • Change 1.36
  • Percent Change 1.066 %
  • Volume 437,620
  • Fri Oct 31, 2014 12:05 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: 128.89 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 129.34 127.87 129.34 128.89 439,888
Oct 30 127.56 125.56 126.24 127.52 1,150,213
Oct 29 127.13 126.01 126.45 126.77 776,878
Oct 28 126.71 125.77 126.54 126.52 939,086
Oct 27 126.23 125.43 125.54 125.80 854,037
Oct 24 125.87 124.98 125.07 125.73 902,495
Oct 23 125.53 124.68 125.04 125.00 1,130,793
Oct 22 124.86 123.26 123.75 123.72 1,931,334
Oct 21 124.18 122.56 123.48 123.31 2,124,673
Oct 20 123.02 121.65 122.00 122.66 1,908,264
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
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.