BDX

Becton Dickinson

$235.19 1.19 (0.51%)
17:31 EDT BDX Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.00 (1.28%)
P/E:       -522.64
Market Cap:       62.84B
EPS:       -0.45
Volume:       1.30M
Day's Range:       234.12 - 238.33
52wk Range:       208.62 - 265.87
Previous Close:       235.19
Historical Data for BDX
Date Open High Low Volume Close Change %
05/24/19 234.89 238.33 234.12 1,300,100 235.19 1.19   0.51%
05/23/19 235.04 235.04 231.92 1,113,027 234.00 -1.68   -0.71%
05/22/19 233.29 236.42 232.43 1,278,206 235.68 1.71   0.73%
05/21/19 230.54 235.24 230.54 1,724,266 233.97 4.61   2.01%
05/20/19 227.63 230.75 227.24 1,567,963 229.36 1.00   0.44%
05/17/19 223.93 229.79 223.90 2,490,000 228.36 2.43   1.08%
05/16/19 225.50 228.03 224.52 1,531,761 225.93 0.52   0.23%
05/15/19 222.07 227.19 221.47 1,439,058 225.41 2.57   1.15%
05/14/19 223.82 227.09 222.78 1,409,186 222.84 -0.85   -0.38%
05/13/19 223.00 228.35 222.50 1,609,310 223.69 -1.71   -0.76%
05/10/19 228.27 229.79 223.57 2,487,100 225.40 -4.40   -1.91%
05/09/19 224.96 231.51 222.50 2,916,925 229.80 -2.53   -1.09%
05/08/19 233.05 234.01 230.69 1,560,231 232.33 -0.22   -0.09%
05/07/19 236.80 237.52 231.00 1,487,852 232.55 -5.97   -2.50%
05/06/19 234.12 238.90 232.64 1,403,740 238.52 0.63   0.26%
05/03/19 237.90 238.10 235.91 925,300 237.89 1.22   0.52%
05/02/19 235.63 237.69 234.31 954,634 236.67 1.02   0.43%
05/01/19 240.29 240.73 235.10 937,510 235.65 -5.09   -2.11%
04/30/19 237.43 240.95 233.91 1,807,930 240.74 4.03   1.70%
04/29/19 237.31 238.94 235.70 1,103,234 236.71 -1.41   -0.59%
04/26/19 238.51 239.00 236.05 806,900 238.12 0.69   0.29%
04/25/19 231.77 238.36 230.70 1,816,947 237.43 4.93   2.12%
04/24/19 227.87 233.28 226.09 1,768,790 232.50 4.46   1.96%
04/23/19 225.06 231.24 224.28 2,557,261 228.04 3.00   1.33%
04/22/19 227.12 229.52 224.61 1,489,639 225.04 -2.85   -1.25%
04/18/19 226.00 230.88 223.63 2,542,700 227.89 2.02   0.89%
04/17/19 240.71 240.71 221.51 4,695,230 225.87 -14.15   -5.90%
04/16/19 247.50 249.07 239.64 1,559,339 240.02 -6.18   -2.51%
04/15/19 246.79 247.69 245.18 1,102,275 246.20 -0.51   -0.21%
04/12/19 252.61 253.60 246.37 1,338,300 246.71 -5.02   -1.99%
04/11/19 253.21 253.34 251.24 959,443 251.73 -0.50   -0.20%
04/10/19 249.94 253.83 249.39 835,092 252.23 2.46   0.98%
04/09/19 249.33 250.47 247.65 1,341,120 249.77 -1.22   -0.49%
04/08/19 251.57 251.83 249.11 1,245,056 250.99 -0.29   -0.12%
04/05/19 252.52 253.65 250.94 1,475,000 251.28 -0.31   -0.12%
04/04/19 249.88 251.88 248.42 1,155,697 251.59 2.20   0.88%
04/03/19 251.53 251.55 248.36 1,374,059 249.39 -1.35   -0.54%
04/02/19 251.41 252.02 250.41 981,854 250.74 -0.65   -0.26%
04/01/19 250.88 252.75 250.19 1,121,986 251.39 1.66   0.66%
03/29/19 248.26 249.99 247.19 1,483,500 249.73 2.73   1.11%
03/28/19 246.12 247.39 244.67 989,891 247.00 1.40   0.57%
03/27/19 247.22 247.90 244.16 1,029,683 245.60 -1.40   -0.57%
03/26/19 243.34 248.03 243.34 1,380,882 247.00 5.75   2.38%
03/25/19 240.73 241.52 238.21 1,143,920 241.25 1.13   0.47%
03/22/19 244.43 244.74 240.04 1,094,200 240.12 -5.30   -2.16%
03/21/19 242.95 245.68 242.60 1,112,377 245.42 2.27   0.93%
03/20/19 247.63 247.63 242.19 1,346,429 243.15 -4.42   -1.79%
03/19/19 244.69 247.65 242.62 1,360,444 247.57 2.90   1.19%
03/18/19 249.25 249.25 242.04 1,953,432 244.67 -9.25   -3.64%
03/15/19 252.81 257.16 252.56 2,015,200 253.92 1.66   0.66%
03/14/19 253.74 253.74 251.32 875,157 252.26 -1.37   -0.54%
03/13/19 251.79 254.94 251.29 801,480 253.63 3.05   1.22%
03/12/19 250.80 252.35 250.06 825,306 250.58 0.64   0.26%
03/11/19 247.90 249.97 247.73 639,514 249.94 3.22   1.31%
03/08/19 245.62 247.01 243.58 804,800 246.72 0.05   0.02%
03/07/19 247.94 248.28 245.47 719,167 246.67 -1.91   -0.77%
03/06/19 252.51 252.69 247.43 845,251 248.58 -3.65   -1.45%
03/05/19 252.85 252.87 250.13 574,134 252.23 -0.63   -0.25%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!