Indicators

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	127.14	127.14	125.06	125.27	1,397,878	-1.55(-1.23%)
Feb 26, 2015	126.45	127.01	125.91	126.83	1,164,923	+0.37(+0.29%)
Feb 25, 2015	126.96	127.08	126.07	126.46	1,233,210	-0.50(-0.40%)
Feb 24, 2015	125.61	127.34	125.43	126.96	1,555,384	+1.55(+1.24%)
Feb 23, 2015	124.20	125.94	124.02	125.41	1,371,433	+1.17(+0.94%)
Feb 20, 2015	122.26	124.25	122.11	124.24	1,841,698	+1.81(+1.48%)
Feb 19, 2015	122.47	122.61	121.82	122.43	1,453,427	-0.43(-0.35%)
Feb 18, 2015	122.80	122.95	122.05	122.86	826,829	+0.06(+0.05%)
Feb 17, 2015	122.69	123.18	122.33	122.80	1,113,146	+0.09(+0.08%)
Feb 13, 2015	121.78	122.70	122.70	122.70	948,201	+0.61(+0.50%)
Feb 12, 2015	123.18	123.56	121.40	122.09	1,574,689	+0.99(+0.82%)
Feb 11, 2015	121.31	121.80	120.02	121.10	1,140,083	+0.02(+0.01%)
Feb 10, 2015	120.72	121.61	120.45	121.08	1,139,869	+0.73(+0.61%)
Feb 09, 2015	122.28	122.28	119.82	120.35	1,331,294	-2.02(-1.65%)
Feb 06, 2015	124.15	125.10	121.76	122.37	1,951,826	-1.68(-1.36%)
Feb 05, 2015	122.75	124.86	122.16	124.05	2,091,186	+4.59(+3.84%)
Feb 04, 2015	120.08	120.49	118.77	119.47	1,767,427	-1.12(-0.93%)
Feb 03, 2015	120.13	121.11	119.48	120.59	1,139,988	+1.46(+1.23%)

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.