Indicators

Becton Dickinson (NY: BDX )

235.00 +1.42 (+0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	161.41	165.94	161.04	165.74	4,253,965	+3.92(+2.42%)
Apr 27, 2017	159.53	162.09	159.06	161.82	2,489,731	+2.43(+1.52%)
Apr 26, 2017	159.29	159.68	158.04	159.39	2,879,527	+0.66(+0.41%)
Apr 25, 2017	158.25	160.26	157.17	158.74	4,538,923	+1.77(+1.13%)
Apr 24, 2017		159.79	155.71	156.96	11,001,081	-7.29(-4.44%)
Apr 21, 2017	164.87	165.00	163.33	164.25	651,680	-0.67(-0.41%)
Apr 20, 2017	163.23	165.23	162.51	164.92	707,506	+1.68(+1.03%)
Apr 19, 2017	163.35	163.90	162.93	163.25	615,242	+0.69(+0.43%)
Apr 18, 2017	162.50	163.00	161.50	162.56	613,647	-0.51(-0.32%)
Apr 17, 2017	162.42	163.19	162.02	163.07	478,182	+1.21(+0.75%)
Apr 13, 2017	162.04	162.90	161.86	161.86	657,443	-0.56(-0.34%)
Apr 12, 2017	162.14	163.05	161.74	162.41	807,590	-0.50(-0.30%)
Apr 11, 2017	162.60	163.49	161.96	162.91	580,702	-0.23(-0.14%)
Apr 10, 2017	164.06	164.06	162.53	163.14	1,175,123	-0.06(-0.04%)
Apr 07, 2017	162.66	163.64	162.60	163.20	717,180	+0.63(+0.39%)
Apr 06, 2017	162.29	162.93	161.63	162.57	804,856	+0.08(+0.05%)
Apr 05, 2017	162.90	163.93	162.18	162.50	793,412	+0.21(+0.13%)
Apr 04, 2017	163.46	163.46	161.61	162.28	851,421	-1.07(-0.66%)

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.