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 (%)
May 29, 2009	51.46	52.06	50.73	52.02	2,754,781	+0.52(+1.01%)
May 28, 2009	51.69	52.04	51.29	51.49	2,838,170	-0.10(-0.19%)
May 27, 2009	51.66	52.04	51.32	51.59	5,056,486	+0.00(+0.00%)
May 26, 2009	50.11	51.73	49.92	51.59	2,370,228	+0.95(+1.87%)
May 22, 2009	49.96	50.94	49.86	50.65	1,539,158	+0.67(+1.34%)
May 21, 2009	49.93	50.15	49.50	49.98	2,199,074	-0.02(-0.05%)
May 20, 2009	50.02	50.58	49.78	50.00	1,507,281	+0.38(+0.76%)
May 19, 2009	49.86	50.30	49.47	49.63	2,317,193	-0.28(-0.55%)
May 18, 2009	50.33	50.33	49.53	49.90	3,660,384	-0.18(-0.35%)
May 15, 2009	50.65	50.92	49.93	50.08	3,069,013	-0.56(-1.11%)
May 14, 2009	50.17	51.21	49.99	50.64	3,376,318	+0.43(+0.86%)
May 13, 2009	48.70	50.43	48.70	50.21	3,615,497	+0.96(+1.95%)
May 12, 2009	48.49	49.34	48.16	49.25	5,174,667	+1.18(+2.46%)
May 11, 2009	47.83	48.55	47.51	48.07	3,860,756	-0.22(-0.45%)
May 08, 2009	47.73	48.61	47.34	48.28	5,422,683	+0.94(+1.98%)
May 07, 2009	47.65	47.87	46.89	47.34	4,898,286	+0.11(+0.23%)
May 06, 2009	47.88	48.06	46.82	47.24	3,601,312	-0.54(-1.13%)
May 05, 2009	46.74	47.84	46.42	47.77	4,642,978	+0.99(+2.12%)
May 04, 2009	46.80	46.88	46.64	46.78	5,540,668	-0.24(-0.51%)

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.