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 (%)
Oct 29, 2010	59.38	59.42	58.94	58.94	1,638,093	-0.68(-1.14%)
Oct 28, 2010	60.11	60.25	59.39	59.61	1,115,553	+0.19(+0.32%)
Oct 27, 2010	59.58	59.79	59.02	59.43	1,450,895	-0.59(-0.99%)
Oct 25, 2010	59.84	60.28	59.84	60.02	1,494,482	+0.40(+0.67%)
Oct 22, 2010	60.10	60.30	59.55	59.62	1,256,023	-0.47(-0.78%)
Oct 21, 2010	60.09	60.59	59.88	60.09	2,107,612	+0.08(+0.13%)
Oct 20, 2010	59.66	60.10	59.64	60.01	1,406,143	+0.43(+0.72%)
Oct 19, 2010	59.51	59.80	59.22	59.58	1,894,402	-0.37(-0.61%)
Oct 18, 2010	59.48	59.98	59.40	59.95	1,001,459	+0.54(+0.91%)
Oct 15, 2010	59.70	59.70	59.00	59.41	1,277,601	+0.04(+0.07%)
Oct 14, 2010	59.44	59.59	59.10	59.37	1,201,119	+0.05(+0.08%)
Oct 13, 2010	59.11	59.43	58.90	59.33	1,158,071	+0.37(+0.62%)
Oct 12, 2010	58.30	59.04	58.05	58.96	1,161,067	+0.49(+0.84%)
Oct 11, 2010	58.46	58.90	58.37	58.47	496,697	+0.13(+0.23%)
Oct 08, 2010	58.33	58.53	58.10	58.33	1,167,618	+0.18(+0.31%)
Oct 07, 2010	58.78	58.91	57.94	58.15	1,342,382	-0.48(-0.81%)
Oct 06, 2010	58.47	58.83	58.30	58.63	823,293	+0.20(+0.35%)
Oct 05, 2010	57.83	58.60	57.78	58.43	1,025	+0.94(+1.63%)
Oct 04, 2010	57.87	57.98	57.27	57.49	1,065,126	-0.49(-0.85%)

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.