Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	213.66	213.80	211.51	211.72	1,145,508	-3.41(-1.59%)
May 30, 2019	212.37	215.50	212.11	215.12	795,788	+2.90(+1.37%)
May 29, 2019	211.82	214.83	210.85	212.22	1,211,716	-0.15(-0.07%)
May 28, 2019	214.49	217.17	212.36	212.37	2,458,595	-0.93(-0.44%)
May 24, 2019	213.03	216.15	212.33	213.30	1,433,512	+1.08(+0.51%)
May 23, 2019	213.17	213.17	210.34	212.22	1,227,242	-1.52(-0.71%)
May 22, 2019	211.58	214.42	210.80	213.75	1,409,371	+1.55(+0.73%)
May 21, 2019	209.08	213.34	209.08	212.19	1,901,204	+4.18(+2.01%)
May 20, 2019	206.44	209.28	206.09	208.01	1,728,862	+0.91(+0.44%)
May 17, 2019	203.09	208.40	203.06	207.11	2,745,515	+2.20(+1.08%)
May 16, 2019	204.51	206.81	203.62	204.90	1,688,945	+0.47(+0.23%)
May 15, 2019	201.40	206.05	200.86	204.43	1,586,729	+2.33(+1.15%)
May 14, 2019	202.99	205.96	202.05	202.10	1,553,792	-0.77(-0.38%)
May 13, 2019	202.25	207.10	201.79	202.87	1,774,452	-1.55(-0.76%)
May 10, 2019	207.03	208.40	202.76	204.42	2,742,318	-3.99(-1.91%)
May 09, 2019	204.02	209.96	201.79	208.41	3,216,250	-2.29(-1.09%)
May 08, 2019	211.36	212.23	209.22	210.71	1,720,336	-0.20(-0.09%)
May 07, 2019	214.76	215.41	209.50	210.91	1,640,530	-5.41(-2.50%)
May 06, 2019	212.33	216.67	210.99	216.32	1,547,787	+0.57(+0.27%)
May 03, 2019	215.76	215.94	213.96	215.75	1,020,251	+1.11(+0.52%)
May 02, 2019	213.70	215.57	212.50	214.64	1,052,595	+0.93(+0.43%)

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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

Statesman Examiner