Becton Dickinson and Company (BDX)

74.42 -0.30  -0.40%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Becton Dickinson and Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 74.75 74.93 74.17 74.42 925395
May 24, 2012 74.28 74.96 74.28 74.72 870917
May 23, 2012 74.73 74.77 73.60 74.41 796829
May 22, 2012 75.39 75.57 74.57 74.78 922729
May 21, 2012 74.39 75.39 74.31 75.39 1255863
May 18, 2012 75.16 75.29 73.98 74.19 1378509
May 17, 2012 75.77 75.89 74.59 74.79 1302094
May 16, 2012 76.18 76.24 75.84 75.96 754339
May 15, 2012 76.30 76.68 75.78 75.99 715325
May 14, 2012 76.31 76.94 76.00 76.48 632868
May 11, 2012 76.33 77.25 76.14 76.76 927057
May 10, 2012 76.41 77.00 76.27 76.62 1088489
May 9, 2012 76.23 76.65 75.62 76.02 760122
May 8, 2012 76.36 76.80 76.26 76.73 1357743
May 7, 2012 76.47 76.98 76.38 76.72 562050
May 4, 2012 77.36 77.47 76.65 76.69 673773
May 3, 2012 77.37 78.09 77.24 77.65 1086915
May 2, 2012 77.30 78.18 76.86 77.50 1225648
May 1, 2012 78.15 78.35 77.00 77.49 1262818
April 30, 2012 77.91 78.57 77.79 78.45 1081507
April 27, 2012 77.94 78.16 77.35 77.97 797465
April 26, 2012 76.47 77.55 76.32 77.32 747183
April 25, 2012 76.40 76.93 76.23 76.89 739308
April 24, 2012 75.77 76.10 75.51 76.06 814524
April 23, 2012 76.00 76.14 75.35 75.65 633769
April 20, 2012 76.33 76.65 76.25 76.43 1029142
April 19, 2012 76.45 76.68 75.91 76.20 903032
April 18, 2012 76.39 76.94 76.24 76.27 878153
April 17, 2012 75.31 76.75 75.31 76.59 1178471
April 16, 2012 75.16 75.49 74.63 75.02 1394363
April 13, 2012 76.28 76.59 74.79 74.79 1685918
April 12, 2012 76.02 76.45 75.60 76.28 1474925
April 11, 2012 76.42 76.81 75.98 76.05 1244797
April 10, 2012 76.40 76.59 75.91 76.01 1161600
April 9, 2012 76.68 76.96 76.55 76.69 839711
April 5, 2012 77.51 77.70 77.35 77.65 929386
April 4, 2012 77.72 77.98 77.47 77.76 1056895
April 3, 2012 77.99 78.25 77.51 78.13 973443
April 2, 2012 77.42 78.25 77.33 77.91 911050
March 30, 2012 77.50 78.03 77.31 77.65 1008157
March 29, 2012 77.30 77.30 76.62 77.10 930937
March 28, 2012 77.67 78.00 77.11 77.54 931136
March 27, 2012 77.74 78.00 77.67 77.76 730152
March 26, 2012 76.38 77.67 76.38 77.67 293023
March 23, 2012 76.87 77.01 76.34 76.40 665307
March 22, 2012 76.68 77.08 76.31 76.88 576513
March 21, 2012 77.00 77.24 76.62 76.83 851605
March 20, 2012 77.40 77.52 76.75 77.09 831191
March 19, 2012 77.78 78.00 77.42 77.85 993500
March 16, 2012 78.20 78.24 77.70 78.11 1772586
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BDX News

1 Great Dividend to Buy Today
May 22, 6:39PM Fool
$BDX looking good for high prices.. No position yet.
about 12 days ago by vjtweet
Baxter Remains Neutral
May 14, 2:45PM
Avg put/call ratio of $SPX components is 1.87. Charts of those with p/c ratio >5: $PLD $R $IVZ $SEE $BDX $TAP http://stks.co/3jNP
about 19 days ago by Attitrade
6 Healthcare Dividend Stocks For A Healthy Portfolio ($BDX, $MSA, $MDT, $OMI, $ABT, $JNJ)
about 20 days ago by iVestSyndicate
Listen to $BDX BD at Deutsche Bank AG Health Care Conference - live at 10:00 AM, ondemand after - http://stks.co/3hQ8
about 21 days ago by earningscast
$BDX filed latest Quarterly Report http://stks.co/3ehT
about 24 days ago by MarketBrief
Health Care Sector Wrap
May 01, 4:45PM Fox Business
Listen to $BDX Q2 2012 earnings call - live at 08:00 AM, ondemand after - http://stks.co/3b1d
about 27 days ago by earningscast
$bdx Tues am eps consensus $1.38 vs 1.38 snooozzze
about 27 days ago by MinervasMomma
Anyone care to share TA on $INTU, $IACI, $BDX, $DPZ if their charts tell us for their upside? Thank you! I love this StockTwits site!
about 28 days ago by Trade2work
$HBIO to present at SeeThruEquity Small Inv Conf 6/5, Cornell Club in NYC http://stks.co/3P4h $ABT $BDX $TMO $BIO $MR $COV
about 39 days ago by ATandon_STE
$BDX is in the green now. Lots of value in $GLW. I'm going to hold.
about 46 days ago by 2ndstory
@Trade2work $BDX and losing 76 seems important to the stock looking at last 3 days. not totally lost, but getting close
about 46 days ago by gtlackey
@gtlackey Can you be of assistance to me? I am wondering outloudly why $BDX is down in the last two days during upmarkets??
about 46 days ago by Trade2work
WHY is $BDX going down in the light of Corning $GLW bought out $BDX shares?? Anyone can be of help?
about 46 days ago by Trade2work
RT @SconsetCapital RT @dealbook: Corning to Buy Majority of Becton's Biosciences Division http://stks.co/3Hnn $$ $GLW $BDX Very nice!
about 47 days ago by 2ndstory
HIGH $CALL VOLU $IBB 448% $ERF 357% $BDX 347% $ADTN 337% $SVU 309% $TSCO 276% $SHW 274% $DPZ 249% $RAD 235% $AVP 226%
about 48 days ago by livevol_pro
HIGH $CALL VOLU $IBB 443% $BDX 302% $TSCO 253% $SHW 235% $ADTN 231% $RAD 223% $TIE 214% $CMA 200% $ERF 195% $MDT 192%
about 48 days ago by livevol_pro
HIGH $CALL VOLU $BDX 299% $RAD 210% $SHW 197% $CMA 185% $IWM 146% $SVU 140% $TYC 135% $FRO 135% $FAST 132% $AVP 100%
about 49 days ago by livevol_pro
RT @vjtweet $BDX http://stks.co/3EGj Watch for a break out.
about 53 days ago by chartly
$BDX http://stks.co/3EET Watch for a break out.
about 53 days ago by vjtweet
HIGH $CALL VOLU $GPN 2455% $SHPGY 1377% $WLP 798% $TRV 755% $BDX 634% $RGR 505% $NUS 475% $SVU 459% $CBD 410% $SRE 395%
about 54 days ago by livevol_pro
HIGH $CALL VOLU $SHPGY 1375% $TRV 753% $BDX 633% $SVU 438% $WLP 417% $CBD 410% $NUS 408% $VMED 378% $SRE 331% $FAST 279%
about 54 days ago by livevol_pro
@OptionsHawk Hi Can you give your thoughts on $BDX and $DPZ for both to head up $1 higher or more in the next few trading sessions?
about 55 days ago by Trade2work
$BDX looks like a saucer formation which indicate a potential target of $80 in near term. Anyone care to comment please?
about 55 days ago by Trade2work
$BDX completing a saucer formation and its 50 day MA is within 18 cents of slicing thru its 200 day MA, golden cross to long climb to $90
about 56 days ago by Trade2work

Recent Quotes

Symbol Price Chg Chg % Market Cap
BDX 74.42 -0.30 -0.40% 15.64B
BDSI 3.94 -0.14 -3.43% 116.55M
BDR 1.00 +0.00 +0.00% 6.21M
BDN 11.29 -0.07 -0.62% 1.611B
BPFH 8.99 +0.02 +0.22% 702.48M
BPAX 0.5183 -0.00 -0.25% 62.63M
BP 38.36 +0.13 +0.34% 121.32B
BOXC 25.90 +0.49 +1.93%
BOX 18.08 -0.22 -1.20% 366.84M
BOSC 0.7601 -0.00 -0.51% 3.398M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close