Indicators

Becton Dickinson (NY: BDX )

235.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	42.59	42.64	42.35	42.56	1,312,291	-0.22(-0.50%)
Jul 28, 2005	42.71	42.90	42.53	42.77	1,286,399	+0.06(+0.14%)
Jul 27, 2005	42.23	42.82	42.18	42.71	1,357,830	+0.75(+1.80%)
Jul 26, 2005	42.00	42.60	41.89	41.96	1,381,770	+0.32(+0.76%)
Jul 25, 2005	42.20	42.25	41.53	41.64	1,564,054	-0.56(-1.33%)
Jul 22, 2005	42.66	43.16	41.73	42.20	2,803,874	+1.25(+3.06%)
Jul 21, 2005	41.04	41.04	40.49	40.95	1,347,030	-0.05(-0.13%)
Jul 20, 2005	40.93	41.10	40.30	41.00	1,157,330	+0.52(+1.29%)
Jul 19, 2005	40.24	40.63	40.19	40.48	1,662,808	+0.50(+1.25%)
Jul 18, 2005	40.37	40.37	39.98	39.98	899,581	-0.39(-0.97%)
Jul 15, 2005	40.16	40.42	40.14	40.37	1,167,348	+0.32(+0.81%)
Jul 14, 2005	39.81	40.10	39.67	40.05	2,515,290	+0.62(+1.58%)
Jul 13, 2005	39.67	39.67	39.40	39.43	1,577,716	-0.24(-0.60%)
Jul 12, 2005	40.02	40.15	39.64	39.67	1,887,899	-0.51(-1.26%)
Jul 11, 2005	39.97	40.32	39.97	40.17	1,129,616	-0.05(-0.11%)
Jul 08, 2005	40.08	40.26	39.75	40.22	1,324,391	+0.06(+0.15%)
Jul 07, 2005	39.93	40.19	39.69	40.16	1,732,417	+0.12(+0.29%)
Jul 06, 2005	40.12	40.37	39.84	40.04	1,671,916	-0.20(-0.50%)
Jul 05, 2005	40.24	40.41	40.08	40.24	1,317,365	-0.17(-0.42%)

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.