Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	96.09	97.17	95.58	96.21	1,225,155	+0.10(+0.10%)
Feb 27, 2014	96.03	96.31	95.61	96.11	914,726	+0.18(+0.18%)
Feb 26, 2014	95.58	96.55	95.36	95.94	1,116,201	+0.30(+0.31%)
Feb 25, 2014	96.01	96.56	95.19	95.64	1,056,699	-0.39(-0.41%)
Feb 24, 2014	96.57	96.79	96.02	96.03	988,262	+0.02(+0.02%)
Feb 21, 2014	96.60	96.74	95.93	96.01	752,632	-0.45(-0.47%)
Feb 20, 2014	95.44	96.72	95.20	96.46	1,286,023	+1.28(+1.34%)
Feb 19, 2014	96.08	96.79	95.10	95.19	1,131,118	-1.15(-1.20%)
Feb 18, 2014	95.61	96.46	95.30	96.34	1,286,600	+0.81(+0.85%)
Feb 14, 2014	95.20	95.53	95.53	95.53	865,578	+0.05(+0.05%)
Feb 13, 2014	94.20	95.51	93.88	95.48	1,154,812	+0.86(+0.91%)
Feb 12, 2014	94.23	94.67	93.93	94.62	1,498,933	+0.27(+0.28%)
Feb 11, 2014	92.28	94.36	92.26	94.35	1,672,748	+1.71(+1.85%)
Feb 10, 2014	91.70	92.77	91.50	92.64	1,669,238	+0.68(+0.74%)
Feb 07, 2014	89.84	91.99	89.77	91.96	1,589,596	+2.46(+2.75%)
Feb 06, 2014	89.63	89.98	89.23	89.49	1,279,106	-0.07(-0.07%)
Feb 05, 2014	88.72	89.83	88.42	89.56	1,696,727	+1.04(+1.17%)
Feb 04, 2014	89.59	90.48	88.16	88.52	1,708,217	+0.51(+0.58%)
Feb 03, 2014	90.45	90.57	87.86	88.01	2,289,080	-2.27(-2.52%)
Jan 31, 2014	89.26	90.60	88.79	90.29	1,766,345	+0.12(+0.13%)
Jan 30, 2014	90.49	90.74	89.88	90.17	1,281,972	+0.20(+0.22%)
Jan 29, 2014	89.76	90.58	89.54	89.97	1,041,261	-0.39(-0.43%)
Jan 28, 2014	89.37	90.48	89.28	90.36	849,309	+1.09(+1.23%)
Jan 27, 2014	90.39	90.47	89.06	89.27	1,185,356	-0.71(-0.79%)
Jan 24, 2014	90.89	91.87	89.97	89.98	1,283,981	-2.21(-2.40%)
Jan 23, 2014	93.02	93.02	91.81	92.19	924,183	-0.97(-1.04%)
Jan 22, 2014	93.43	93.61	92.76	93.16	732,282	+0.09(+0.10%)
Jan 21, 2014	93.68	93.96	92.77	93.07	973,871	+0.12(+0.13%)
Jan 17, 2014	93.04	92.95	92.95	92.95	1,150,232	-0.57(-0.61%)
Jan 16, 2014	93.27	93.85	93.14	93.52	796,243	+0.14(+0.15%)
Jan 15, 2014	93.27	93.48	92.92	93.38	870,447	+0.10(+0.11%)
Jan 14, 2014	93.22	93.28	92.45	93.27	979,028	+0.53(+0.58%)
Jan 13, 2014	93.55	93.98	92.51	92.74	779,096	-1.24(-1.32%)
Jan 10, 2014	93.65	94.12	93.01	93.98	1,116,717	+0.33(+0.35%)
Jan 09, 2014	93.07	93.86	92.78	93.65	778,466	+0.89(+0.96%)
Jan 08, 2014	92.29	93.08	91.84	92.76	1,396,466	+0.04(+0.05%)
Jan 07, 2014	92.09	93.07	92.09	92.72	1,454,060	+1.32(+1.44%)
Jan 06, 2014	91.81	92.23	91.09	91.40	611,507	+0.07(+0.07%)
Jan 03, 2014	91.30	91.97	91.23	91.33	502,816	+0.19(+0.21%)
Jan 02, 2014	92.20	92.20	90.84	91.14	795,587	-1.13(-1.22%)
Dec 31, 2013	92.48	92.26	92.26	92.26	566,434	-0.09(-0.10%)
Dec 30, 2013	92.15	92.36	91.44	92.36	726,391	+0.21(+0.23%)
Dec 27, 2013	91.91	92.44	91.91	92.15	354,331	+0.21(+0.23%)
Dec 26, 2013	91.82	91.96	91.33	91.94	375,257	+0.35(+0.38%)
Dec 24, 2013	91.24	91.81	91.10	91.59	429,740	+0.21(+0.23%)
Dec 23, 2013	91.23	91.52	91.00	91.38	562,003	+0.46(+0.51%)
Dec 20, 2013	90.00	91.00	89.89	90.92	1,664,502	+0.72(+0.80%)
Dec 19, 2013	90.49	90.66	89.53	90.20	1,444,062	-0.44(-0.49%)
Dec 18, 2013	88.57	90.79	88.12	90.64	1,387,054	+2.34(+2.65%)
Dec 17, 2013	88.62	89.14	87.89	88.31	1,013,240	-0.11(-0.12%)
Dec 16, 2013	88.45	88.98	88.31	88.41	882,500	+0.36(+0.41%)
Dec 13, 2013	87.73	88.38	87.73	88.06	780,080	+0.38(+0.43%)
Dec 12, 2013	88.09	88.26	87.63	87.68	742,832	-0.53(-0.61%)
Dec 11, 2013	89.81	89.91	88.15	88.21	914,624	-1.40(-1.57%)
Dec 10, 2013	90.59	90.83	89.55	89.62	891,678	-1.08(-1.19%)
Dec 09, 2013	90.51	90.97	90.10	90.69	793,340	+0.22(+0.24%)
Dec 06, 2013	89.49	90.51	89.36	90.48	862,273	+1.58(+1.78%)
Dec 05, 2013	89.24	89.62	88.83	88.90	1,002,131	-0.34(-0.38%)
Dec 04, 2013	89.22	89.83	88.61	89.24	1,290,403	-0.83(-0.92%)
Dec 03, 2013	88.07	90.15	88.07	90.07	1,404,151	+0.24(+0.27%)

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.