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, 2006	48.96	49.80	48.95	49.80	2,324,158	+0.74(+1.50%)
Jan 30, 2006	49.19	49.65	49.00	49.07	1,432,513	-0.28(-0.56%)
Jan 27, 2006	49.51	49.73	47.55	49.34	2,605,456	-0.16(-0.33%)
Jan 26, 2006	48.04	49.57	48.04	49.50	3,746,393	+4.07(+8.97%)
Jan 25, 2006	45.70	45.70	45.11	45.43	1,427,829	-0.27(-0.59%)
Jan 24, 2006	45.35	45.75	45.25	45.70	1,551,043	+0.19(+0.42%)
Jan 23, 2006	45.48	45.65	45.27	45.51	1,269,094	+0.18(+0.41%)
Jan 20, 2006	46.29	46.35	45.12	45.32	1,774,963	-1.18(-2.53%)
Jan 19, 2006	46.74	46.74	46.19	46.50	1,369,670	-0.25(-0.53%)
Jan 18, 2006	46.58	46.88	46.40	46.74	1,262,459	-0.02(-0.03%)
Jan 17, 2006	47.02	47.08	46.65	46.76	1,006,792	-0.45(-0.96%)
Jan 13, 2006	46.96	47.23	46.92	47.21	705,717	+0.41(+0.87%)
Jan 12, 2006	46.81	46.91	46.42	46.81	1,058,836	-0.16(-0.34%)
Jan 11, 2006	47.88	47.92	46.85	46.97	1,413,126	-0.91(-1.91%)
Jan 10, 2006	47.50	47.94	47.50	47.88	953,057	+0.08(+0.16%)
Jan 09, 2006	47.65	47.83	47.58	47.81	640,792	+0.12(+0.24%)
Jan 06, 2006	46.88	47.75	46.88	47.69	927,685	+0.87(+1.85%)
Jan 05, 2006	47.15	47.36	46.70	46.82	925,473	-0.33(-0.70%)
Jan 04, 2006	46.46	47.32	46.45	47.15	1,604,388	+0.69(+1.49%)

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.