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 (%)
Jul 31, 2017	180.05	180.54	178.72	179.21	1,181,579	-0.52(-0.29%)
Jul 28, 2017	179.60	180.81	178.41	179.73	1,688,913	+0.27(+0.15%)
Jul 27, 2017	180.64	180.99	178.41	179.46	1,515,968	-0.93(-0.52%)
Jul 26, 2017	181.24	181.88	180.11	180.39	1,160,896	-1.38(-0.76%)
Jul 25, 2017	183.52	183.87	180.87	181.77	1,074,635	-1.21(-0.66%)
Jul 24, 2017	182.59	183.25	181.88	182.98	1,829,084	+0.29(+0.16%)
Jul 21, 2017	180.49	183.06	180.49	182.69	1,936,107	+1.75(+0.97%)
Jul 20, 2017	179.69	181.54	179.69	180.93	1,110,566	+1.17(+0.65%)
Jul 19, 2017	179.30	180.25	179.30	179.77	1,412,667	+0.90(+0.50%)
Jul 18, 2017	178.10	179.22	177.19	178.87	1,169,336	+0.91(+0.51%)
Jul 17, 2017		179.12	177.48	177.96	972,542	-0.56(-0.31%)
Jul 14, 2017	176.40	178.52	175.83	178.52	939,184	+2.43(+1.38%)
Jul 13, 2017	176.33	176.62	175.32	176.09	649,623	-0.23(-0.13%)
Jul 12, 2017	175.73	177.29	175.11	176.32	1,208,884	+1.57(+0.90%)
Jul 11, 2017	175.70	176.32	174.59	174.75	1,331,510	-1.00(-0.57%)
Jul 10, 2017	176.05	176.32	175.00	175.74	1,481,021	-0.26(-0.15%)
Jul 07, 2017	174.41	176.06	173.87	176.00	1,182,367	+2.18(+1.25%)
Jul 06, 2017	174.75	175.00	173.41	173.82	1,476,865	-1.46(-0.83%)
Jul 05, 2017	173.10	175.54	172.82	175.28	1,196,149	+2.09(+1.21%)

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.