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 31, 2011	64.83	65.08	63.97	65.06	1,398,913	+0.31(+0.47%)
Jan 28, 2011	65.27	65.85	64.64	64.76	1,364,318	-0.78(-1.18%)
Jan 27, 2011	65.78	66.14	65.42	65.53	1,478,643	-0.45(-0.69%)
Jan 26, 2011	66.62	66.67	65.99	65.99	1,547,178	-0.38(-0.57%)
Jan 25, 2011	65.72	66.48	65.61	66.36	2,315,124	+0.75(+1.14%)
Jan 24, 2011	65.35	65.78	65.22	65.62	1,588,589	+0.36(+0.55%)
Jan 21, 2011	65.45	66.18	65.16	65.26	1,781,778	+0.09(+0.13%)
Jan 20, 2011	65.12	65.39	64.87	65.17	1,022,491	+0.07(+0.11%)
Jan 19, 2011	65.92	66.10	64.85	65.10	1,633,787	-0.76(-1.16%)
Jan 18, 2011	64.77	66.03	64.67	65.86	1,826,463	+1.00(+1.54%)
Jan 14, 2011	65.16	65.20	64.60	64.87	1,674,660	-0.34(-0.52%)
Jan 13, 2011	65.71	65.80	65.03	65.20	1,620,888	-0.40(-0.61%)
Jan 12, 2011	66.08	66.14	65.48	65.60	1,858,363	-0.27(-0.40%)
Jan 11, 2011	65.31	66.06	65.30	65.87	890,799	+0.72(+1.11%)
Jan 10, 2011	64.89	65.27	64.78	65.15	1,129,829	-0.13(-0.20%)
Jan 07, 2011	65.37	65.77	64.84	65.28	1,240,838	-0.02(-0.02%)
Jan 06, 2011	65.38	65.56	65.09	65.30	1,213,969	-0.09(-0.14%)
Jan 05, 2011	65.17	65.60	64.89	65.39	1,336,574	+0.02(+0.02%)
Jan 04, 2011	66.47	66.56	65.16	65.38	2,106,854	-1.22(-1.84%)

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.