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 (%)
Jun 30, 2014	101.05	101.45	99.91	100.10	886,665	-1.10(-1.09%)
Jun 27, 2014	100.90	101.57	100.88	101.20	585,391	-0.06(-0.06%)
Jun 26, 2014	100.93	101.36	100.15	101.26	936,071	+0.36(+0.36%)
Jun 25, 2014	99.89	101.00	99.89	100.90	818,404	+1.13(+1.14%)
Jun 24, 2014	100.02	100.82	99.70	99.76	673,944	-0.50(-0.50%)
Jun 23, 2014	100.44	100.69	99.94	100.26	596,844	+0.03(+0.02%)
Jun 20, 2014	100.67	100.70	100.20	100.24	1,038,272	+0.14(+0.14%)
Jun 19, 2014	100.29	100.54	99.60	100.10	794,598	-0.15(-0.15%)
Jun 18, 2014	99.64	100.29	98.98	100.25	744,530	+0.63(+0.64%)
Jun 17, 2014	99.69	100.18	99.24	99.62	781,981	-0.41(-0.41%)
Jun 16, 2014	99.77	101.36	99.77	100.03	1,704,935	+0.49(+0.49%)
Jun 13, 2014	100.36	100.36	99.31	99.54	556,885	-0.47(-0.47%)
Jun 12, 2014	100.78	100.93	99.65	100.02	828,232	-0.73(-0.72%)
Jun 11, 2014	100.85	101.12	100.53	100.74	692,527	-0.33(-0.33%)
Jun 10, 2014	101.41	101.61	100.48	101.07	875,138	+0.16(+0.16%)
Jun 06, 2014	100.50	100.97	100.36	100.91	977,759	+0.42(+0.41%)
Jun 05, 2014	100.38	100.66	99.63	100.50	714,641	+0.08(+0.08%)
Jun 04, 2014	99.28	100.55	99.19	100.42	957,976	+0.80(+0.80%)
Jun 03, 2014	98.97	99.90	98.92	99.62	883,868	+0.19(+0.19%)

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.