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 28, 2013	72.49	72.74	72.23	72.31	1,565,712	-0.09(-0.12%)
Feb 27, 2013	71.41	72.53	71.12	72.40	1,281,713	+1.08(+1.51%)
Feb 26, 2013	71.66	72.06	70.93	71.32	1,351,797	+0.01(+0.01%)
Feb 25, 2013	72.42	72.73	71.32	71.32	1,385,207	-0.87(-1.21%)
Feb 22, 2013	71.42	72.36	71.15	72.19	1,390,208	+0.89(+1.24%)
Feb 21, 2013	71.77	71.95	70.95	71.30	1,613,396	-0.48(-0.67%)
Feb 20, 2013	72.56	72.72	71.69	71.78	1,726,380	-0.94(-1.30%)
Feb 19, 2013	72.64	72.88	72.37	72.73	1,447,444	+0.07(+0.09%)
Feb 15, 2013	72.60	72.80	72.29	72.66	1,338,820	+0.08(+0.11%)
Feb 14, 2013	72.52	72.60	71.95	72.58	1,487,125	-0.07(-0.09%)
Feb 13, 2013	72.99	73.21	72.46	72.65	1,333,569	-0.07(-0.09%)
Feb 12, 2013	72.47	73.04	72.44	72.71	1,191,427	+0.20(+0.27%)
Feb 11, 2013	72.10	72.56	72.08	72.51	1,113,160	+0.05(+0.07%)
Feb 08, 2013	72.23	72.81	72.10	72.47	1,741,289	+0.29(+0.40%)
Feb 07, 2013	72.18	72.26	71.49	72.18	2,250,451	+0.02(+0.02%)
Feb 06, 2013	71.81	72.24	71.55	72.16	2,179,001	+2.23(+3.19%)
Feb 04, 2013	69.56	70.52	69.41	69.93	2,483,402	+0.01(+0.01%)

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.