Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	119.26	118.35	118.35	118.35	1,059,902	-0.66(-0.55%)
Dec 30, 2014	118.67	120.05	118.67	119.00	826,802	+0.27(+0.23%)
Dec 29, 2014	118.15	118.88	117.92	118.73	799,762	+0.23(+0.19%)
Dec 26, 2014	119.21	119.90	118.38	118.50	653,040	-0.48(-0.40%)
Dec 24, 2014	118.16	118.98	118.98	118.98	413,542	+1.22(+1.04%)
Dec 23, 2014	119.88	120.17	117.22	117.75	1,382,818	-1.31(-1.10%)
Dec 22, 2014	118.90	119.39	118.20	119.06	962,648	+0.16(+0.14%)
Dec 19, 2014	120.07	120.29	118.63	118.90	1,817,078	-0.53(-0.44%)
Dec 18, 2014	117.57	119.44	116.99	119.43	1,894,167	+3.09(+2.65%)
Dec 17, 2014	114.85	116.60	114.37	116.34	1,901,684	+2.35(+2.06%)
Dec 16, 2014	115.08	115.76	113.96	114.00	1,495,783	-1.45(-1.26%)
Dec 15, 2014	117.14	117.28	114.84	115.45	1,562,742	-1.06(-0.91%)
Dec 12, 2014	116.53	117.86	116.22	116.50	1,804,310	-0.88(-0.75%)
Dec 11, 2014	116.51	118.43	116.51	117.38	1,333,716	+1.16(+1.00%)
Dec 10, 2014	118.32	118.49	116.10	116.22	1,160,132	-2.38(-2.01%)
Dec 09, 2014	117.71	118.67	116.89	118.60	1,398,630	-0.28(-0.24%)
Dec 08, 2014	118.09	119.75	117.84	118.88	1,467,756	+1.05(+0.89%)
Dec 05, 2014	119.07	119.18	117.45	117.83	1,007,152	-1.30(-1.09%)
Dec 04, 2014	119.01	120.72	118.45	119.13	1,410,893	+0.26(+0.22%)
Dec 03, 2014	119.20	119.23	118.47	118.86	1,025,580	-0.55(-0.46%)
Dec 02, 2014	119.50	119.94	118.74	119.41	1,543,977	-0.11(-0.09%)
Dec 01, 2014	118.58	119.87	117.54	119.52	1,555,582	+0.69(+0.58%)
Nov 28, 2014	119.84	120.52	118.53	118.83	1,025,961	-0.79(-0.66%)
Nov 26, 2014	115.88	119.62	119.62	119.62	3,508,666	+5.53(+4.85%)
Nov 25, 2014	110.95	114.55	110.95	114.09	2,544,565	+3.06(+2.76%)
Nov 24, 2014	110.78	111.05	110.05	111.02	823,742	+0.62(+0.56%)
Nov 21, 2014	111.41	111.60	110.07	110.40	1,511,871	-0.02(-0.02%)
Nov 20, 2014	110.18	110.44	109.27	110.42	1,146,180	+0.25(+0.22%)
Nov 19, 2014	110.94	110.99	109.57	110.18	1,292,349	-0.70(-0.63%)
Nov 18, 2014	109.69	111.05	109.45	110.88	1,266,348	+1.19(+1.08%)
Nov 17, 2014	109.41	110.18	109.14	109.69	960,705	+0.29(+0.26%)
Nov 14, 2014	109.30	109.82	108.99	109.41	939,507	-0.09(-0.08%)
Nov 13, 2014	109.87	109.90	109.22	109.50	902,097	-0.03(-0.03%)
Nov 12, 2014	108.58	109.60	108.58	109.53	1,182,054	+0.50(+0.46%)
Nov 11, 2014	108.64	109.18	108.17	109.03	874,745	+0.39(+0.36%)
Nov 10, 2014	106.53	108.67	106.34	108.64	1,164,735	+2.34(+2.20%)
Nov 07, 2014	108.42	108.56	106.14	106.31	1,527,646	-2.02(-1.87%)
Nov 06, 2014	107.97	108.37	107.11	108.33	1,112,608	+0.60(+0.56%)
Nov 05, 2014	107.38	108.69	107.38	107.73	1,606,192	+0.75(+0.70%)
Nov 04, 2014	109.66	111.06	106.64	106.98	1,846,418	-0.91(-0.85%)
Nov 03, 2014	108.85	108.97	107.43	107.90	1,287,299	-1.08(-0.99%)
Oct 31, 2014	109.52	109.52	108.28	108.98	1,559,883	+1.00(+0.93%)
Oct 30, 2014	106.90	108.02	106.33	107.98	1,358,323	+0.64(+0.59%)
Oct 29, 2014	107.08	107.65	106.70	107.35	917,439	+0.21(+0.20%)
Oct 28, 2014	107.15	107.30	106.50	107.14	1,108,996	+0.61(+0.57%)
Oct 27, 2014	106.31	106.47	106.47	106.53	1,008,559	+0.06(+0.06%)
Oct 24, 2014	105.91	106.58	105.83	106.47	1,065,785	+0.62(+0.58%)
Oct 23, 2014	105.88	106.30	105.58	105.85	1,335,389	+1.08(+1.03%)
Oct 22, 2014	104.79	105.73	104.38	104.77	2,280,773	+0.35(+0.33%)
Oct 21, 2014	104.56	105.15	103.78	104.42	2,509,093	+0.55(+0.53%)
Oct 20, 2014	103.31	104.17	103.12	103.87	2,253,529	+0.79(+0.76%)
Oct 17, 2014	102.81	103.72	102.26	103.08	2,289,003	+0.80(+0.79%)
Oct 16, 2014	103.99	104.57	101.86	102.28	3,238,789	-3.18(-3.01%)
Oct 15, 2014	104.54	105.93	102.56	105.45	3,528,435	-0.46(-0.43%)
Oct 14, 2014	106.97	108.04	105.87	105.91	2,189,392	-0.64(-0.60%)
Oct 13, 2014	108.16	108.41	106.55	106.55	2,083,052	-1.73(-1.60%)
Oct 10, 2014	107.64	109.12	107.64	108.28	2,679,444	-0.06(-0.05%)
Oct 09, 2014	109.62	110.26	108.04	108.34	3,361,679	-1.66(-1.51%)
Oct 08, 2014	107.74	110.02	107.71	110.00	3,360,675	+1.61(+1.48%)
Oct 07, 2014	105.66	109.31	105.05	108.39	6,794,648	+2.56(+2.42%)
Oct 06, 2014	105.43	106.32	103.35	105.83	15,312,372	+7.74(+7.89%)
Oct 03, 2014	97.30	98.35	97.05	98.09	1,206,373	+1.46(+1.51%)
Oct 02, 2014	96.25	96.89	95.73	96.64	928,240	+0.44(+0.46%)

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.