Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	62.62	62.76	62.15	62.50	2,176,029	-0.13(-0.21%)
Feb 25, 2011	62.07	62.68	61.86	62.63	1,500,237	+0.85(+1.38%)
Feb 24, 2011	61.70	62.27	61.38	61.78	1,646,711	-0.01(-0.01%)
Feb 23, 2011	62.32	62.62	61.74	61.79	2,082,556	-0.46(-0.74%)
Feb 22, 2011	62.82	63.38	62.18	62.25	2,131,167	-1.25(-1.97%)
Feb 18, 2011	62.84	63.86	62.57	63.50	2,540,360	+0.80(+1.27%)
Feb 17, 2011	62.23	62.80	61.42	62.70	3,440,769	+0.20(+0.32%)
Feb 16, 2011	62.90	63.21	62.48	62.50	3,774,751	-0.34(-0.55%)
Feb 15, 2011	63.08	63.32	62.73	62.84	2,519,160	-0.90(-1.41%)
Feb 14, 2011	63.45	63.77	63.09	63.74	1,574,014	+0.23(+0.37%)
Feb 11, 2011	63.24	63.70	62.89	63.51	1,648,614	+0.07(+0.11%)
Feb 10, 2011	63.59	63.85	63.32	63.44	2,023,400	-0.14(-0.22%)
Feb 09, 2011	63.30	63.84	63.26	63.58	2,205,604	+0.27(+0.43%)
Feb 08, 2011	64.62	65.62	62.62	63.30	5,619,264	-3.60(-5.38%)
Feb 07, 2011	66.27	67.11	66.08	66.91	1,650,891	+0.89(+1.35%)
Feb 04, 2011	65.92	66.03	65.48	66.02	1,166,829	+0.27(+0.40%)
Feb 03, 2011	65.29	65.96	65.24	65.75	1,031,355	+0.34(+0.53%)
Feb 02, 2011	65.38	65.68	65.11	65.41	1,015,055	-0.08(-0.12%)

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.