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, 2007	58.87	59.41	58.47	59.13	2,216,687	+0.07(+0.12%)
Jan 30, 2007	57.64	59.26	57.08	59.07	2,935,806	+1.64(+2.86%)
Jan 29, 2007	57.01	57.64	56.93	57.42	2,485,104	+0.18(+0.31%)
Jan 26, 2007	57.03	57.41	56.91	57.24	1,783,550	-0.10(-0.17%)
Jan 25, 2007	57.76	58.03	56.71	57.34	2,013,065	-0.41(-0.72%)
Jan 24, 2007	56.98	57.84	56.84	57.76	1,652,139	+0.95(+1.68%)
Jan 23, 2007	56.45	56.87	56.22	56.81	1,055,584	+0.35(+0.61%)
Jan 22, 2007	56.87	57.05	56.32	56.46	1,793,178	-0.41(-0.72%)
Jan 19, 2007	57.03	57.41	56.58	56.87	1,512,010	+0.08(+0.15%)
Jan 18, 2007	57.37	57.37	55.84	56.78	1,296,027	+0.87(+1.55%)
Jan 17, 2007	55.76	56.34	55.43	55.91	1,123,631	+0.16(+0.29%)
Jan 16, 2007	55.26	55.77	55.15	55.75	1,338,313	+0.44(+0.79%)
Jan 12, 2007	55.26	55.41	55.01	55.31	1,027,480	-0.20(-0.36%)
Jan 11, 2007	55.15	55.68	55.15	55.51	1,638,998	+0.36(+0.66%)
Jan 10, 2007	54.75	55.28	54.43	55.15	1,776,784	+0.41(+0.74%)
Jan 09, 2007	54.25	54.86	54.20	54.75	1,793,569	+0.60(+1.11%)
Jan 08, 2007	53.92	54.35	53.68	54.15	1,434,074	+0.35(+0.64%)
Jan 05, 2007	53.53	53.97	53.26	53.80	1,976,764	+0.12(+0.21%)
Jan 04, 2007	53.99	54.25	53.61	53.69	1,942,805	-0.45(-0.82%)

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.