Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	113.94	115.14	113.18	114.27	1,166,075	+1.52(+1.35%)
Sep 29, 2015	111.89	113.53	111.07	112.74	1,684,907	+0.42(+0.38%)
Sep 28, 2015	116.52	116.66	111.00	112.32	2,419,103	-4.95(-4.22%)
Sep 25, 2015	119.92	120.98	116.64	117.27	1,290,460	-2.32(-1.94%)
Sep 24, 2015	119.06	119.82	118.60	119.59	1,436,184	-0.38(-0.32%)
Sep 23, 2015	118.92	120.11	118.41	119.97	1,202,468	+0.88(+0.74%)
Sep 22, 2015	118.56	119.30	118.05	119.09	903,534	-0.73(-0.61%)
Sep 21, 2015	119.79	120.83	119.30	119.82	1,213,572	+0.67(+0.56%)
Sep 18, 2015	119.37	120.06	118.97	119.15	2,421,099	-1.27(-1.05%)
Sep 17, 2015	119.56	121.73	119.43	120.42	1,254,472	+0.80(+0.67%)
Sep 16, 2015	118.44	119.86	118.12	119.61	1,095,743	+1.45(+1.23%)
Sep 15, 2015	117.49	118.71	117.13	118.16	655,259	+0.79(+0.68%)
Sep 14, 2015	117.30	117.48	116.49	117.37	1,333,097	+0.24(+0.21%)
Sep 11, 2015	116.26	117.81	115.70	117.13	1,124,741	+0.67(+0.58%)
Sep 10, 2015	117.22	117.60	116.11	116.45	1,296,586	-0.60(-0.52%)
Sep 09, 2015	119.92	120.57	116.83	117.06	973,811	-1.83(-1.54%)
Sep 08, 2015	116.93	118.89	116.51	118.88	1,605,342	+3.19(+2.75%)
Sep 04, 2015	116.64	115.70	115.70	115.70	1,365,998	-1.39(-1.18%)
Sep 03, 2015	117.49	118.54	116.65	117.08	1,196,470	-0.16(-0.14%)
Sep 02, 2015	116.83	117.49	115.54	117.25	1,365,459	+1.57(+1.36%)

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.