Indicators

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	63.37	63.82	62.70	62.83	1,697,334	-0.46(-0.73%)
Jan 30, 2012	63.09	63.40	62.47	63.29	1,642,414	-0.08(-0.13%)
Jan 27, 2012	63.44	63.86	63.24	63.37	1,518,472	-0.22(-0.35%)
Jan 26, 2012	63.68	64.30	63.24	63.60	2,376,664	+0.10(+0.15%)
Jan 25, 2012	62.53	63.89	62.51	63.50	2,665,611	+0.77(+1.23%)
Jan 24, 2012	62.02	63.06	61.97	62.73	1,886,451	+0.56(+0.90%)
Jan 23, 2012	62.67	62.71	62.04	62.17	1,788,708	-0.45(-0.72%)
Jan 20, 2012	62.33	62.80	62.26	62.62	1,757,399	+0.19(+0.31%)
Jan 19, 2012	61.35	62.65	61.32	62.43	1,842,419	+1.15(+1.87%)
Jan 18, 2012	60.35	61.40	60.17	61.28	1,818,680	+0.99(+1.63%)
Jan 17, 2012	60.50	61.30	60.27	60.29	2,033,318	+0.27(+0.45%)
Jan 13, 2012	59.55	60.16	59.22	60.02	1,798,636	+0.18(+0.29%)
Jan 12, 2012	59.93	60.09	59.29	59.85	1,690,532	-0.04(-0.07%)
Jan 11, 2012	59.31	60.16	59.31	59.89	2,209,122	+0.42(+0.70%)
Jan 10, 2012	59.03	59.66	59.03	59.47	1,971,607	+0.70(+1.19%)
Jan 09, 2012	58.66	58.88	58.14	58.77	1,769,327	+0.26(+0.44%)
Jan 06, 2012	58.37	58.73	58.01	58.52	1,728,378	+0.27(+0.47%)
Jan 05, 2012	58.63	58.68	57.93	58.24	2,568,317	-0.39(-0.67%)

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.