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 29, 2016	124.46	126.25	124.19	126.25	1,933,627	+2.68(+2.17%)
Jan 28, 2016	127.33	127.62	123.12	123.57	1,666,932	-3.27(-2.57%)
Jan 27, 2016	126.48	128.69	125.86	126.83	1,130,739	+0.46(+0.36%)
Jan 26, 2016	125.73	126.68	124.78	126.37	893,290	+0.53(+0.42%)
Jan 25, 2016	126.04	127.41	125.66	125.84	1,122,197	+0.12(+0.10%)
Jan 22, 2016	124.52	125.92	124.25	125.72	998,459	+2.70(+2.20%)
Jan 21, 2016	122.37	123.42	120.83	123.02	1,288,048	+0.69(+0.56%)
Jan 20, 2016	122.33	123.29	119.58	122.34	1,524,202	-1.42(-1.15%)
Jan 19, 2016	124.92	125.37	122.79	123.76	1,448,981	+0.06(+0.05%)
Jan 15, 2016	123.63	123.70	123.70	123.70	2,078,082	-2.59(-2.05%)
Jan 14, 2016	123.04	126.61	122.80	126.29	2,002,257	+3.50(+2.85%)
Jan 13, 2016	124.59	125.42	122.39	122.79	1,518,195	-0.93(-0.75%)
Jan 12, 2016	123.67	124.58	121.92	123.72	1,119,700	+1.13(+0.92%)
Jan 11, 2016	124.27	124.58	120.92	122.59	1,476,820	-1.05(-0.85%)
Jan 08, 2016	126.10	126.81	123.35	123.64	1,465,415	-1.88(-1.50%)
Jan 07, 2016	125.52	126.37	124.57	125.52	1,826,833	-2.09(-1.64%)
Jan 06, 2016	126.66	128.30	125.87	127.62	2,042,664	-1.29(-1.00%)
Jan 05, 2016	129.10	130.01	128.36	128.90	1,244,027	+0.41(+0.32%)

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.