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 (%)
Sep 29, 2006	53.34	54.52	53.34	54.32	1,859,795	+0.98(+1.83%)
Sep 28, 2006	53.01	53.68	53.01	53.34	888,652	+0.25(+0.46%)
Sep 27, 2006	52.95	53.25	52.60	53.09	678,915	+0.15(+0.28%)
Sep 26, 2006	53.24	53.25	52.56	52.95	1,086,550	-0.29(-0.55%)
Sep 25, 2006	53.25	53.36	52.77	53.24	680,216	+0.28(+0.52%)
Sep 22, 2006	52.90	53.08	52.58	52.96	840,642	-0.02(-0.03%)
Sep 21, 2006	53.12	53.22	52.66	52.98	875,511	-0.12(-0.23%)
Sep 20, 2006	52.80	53.52	52.80	53.10	1,219,132	+0.49(+0.94%)
Sep 19, 2006	52.63	52.82	52.24	52.61	981,291	+0.05(+0.10%)
Sep 18, 2006	52.90	53.14	52.43	52.56	1,084,728	-0.54(-1.01%)
Sep 15, 2006	52.98	53.26	52.79	53.09	1,161,623	+0.35(+0.66%)
Sep 14, 2006	53.12	53.34	52.53	52.75	1,204,820	-0.60(-1.12%)
Sep 13, 2006	53.28	53.62	52.95	53.35	1,210,155	-0.28(-0.52%)
Sep 12, 2006	53.80	53.96	53.07	53.62	1,351,584	-0.11(-0.20%)
Sep 11, 2006	52.73	53.84	52.55	53.73	1,788,364	+1.01(+1.91%)
Sep 08, 2006	52.72	52.87	52.46	52.72	1,295,117	+0.32(+0.62%)
Sep 07, 2006	52.73	52.83	52.27	52.40	1,348,592	-0.32(-0.61%)
Sep 06, 2006	53.07	53.17	52.69	52.72	1,377,086	-0.88(-1.65%)
Sep 05, 2006	53.95	54.35	53.60	53.61	1,444,223	-0.35(-0.64%)

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.