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 (%)
Dec 31, 2012	63.56	64.21	63.03	64.16	923,046	+0.66(+1.03%)
Dec 28, 2012	64.04	64.07	63.43	63.51	690,173	-0.77(-1.20%)
Dec 27, 2012	64.11	64.44	63.67	64.28	633,650	+0.21(+0.33%)
Dec 26, 2012	64.57	64.67	63.70	64.07	657,091	-0.44(-0.69%)
Dec 24, 2012	64.58	64.88	64.26	64.51	292,812	-0.25(-0.38%)
Dec 21, 2012	64.69	64.91	64.31	64.76	1,974,645	-0.22(-0.34%)
Dec 20, 2012	64.58	65.01	64.52	64.98	1,256,340	+0.49(+0.76%)
Dec 19, 2012	64.81	65.15	64.48	64.48	1,099,222	-0.25(-0.39%)
Dec 18, 2012	64.76	64.80	64.36	64.74	1,416,339	+0.09(+0.14%)
Dec 17, 2012	63.90	64.66	63.79	64.65	1,127,822	+0.83(+1.30%)
Dec 14, 2012	64.17	64.58	63.72	63.82	1,475,803	-0.62(-0.96%)
Dec 13, 2012	64.43	64.94	64.30	64.44	1,338,830	-0.11(-0.18%)
Dec 12, 2012	64.40	64.95	64.25	64.55	1,620,055	+0.32(+0.50%)
Dec 11, 2012	63.76	64.44	63.64	64.23	1,659,800	+0.61(+0.96%)
Dec 10, 2012	63.56	63.91	63.34	63.62	1,349,133	-0.12(-0.19%)
Dec 07, 2012	63.49	63.80	63.10	63.75	943,874	+0.44(+0.69%)
Dec 06, 2012	63.15	63.41	62.67	63.31	1,052,890	+0.17(+0.27%)
Dec 05, 2012	62.81	63.46	62.61	63.14	1,392,517	+0.34(+0.55%)

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.