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 (%)
Feb 28, 2014	96.47	97.55	95.96	96.60	1,220,318	+0.10(+0.10%)
Feb 27, 2014	96.41	96.69	95.99	96.50	911,115	+0.18(+0.18%)
Feb 26, 2014	95.96	96.93	95.74	96.32	1,111,794	+0.30(+0.31%)
Feb 25, 2014	96.39	96.94	95.56	96.02	1,052,527	-0.39(-0.41%)
Feb 24, 2014	96.96	97.17	96.40	96.41	984,360	+0.02(+0.02%)
Feb 21, 2014	96.98	97.12	96.31	96.39	749,661	-0.45(-0.47%)
Feb 20, 2014	95.82	97.11	95.57	96.85	1,280,946	+1.28(+1.34%)
Feb 19, 2014	96.46	97.17	95.48	95.56	1,126,653	-1.16(-1.20%)
Feb 18, 2014	95.99	96.85	95.68	96.72	1,281,521	+0.81(+0.85%)
Feb 14, 2014	95.57	95.91	95.91	95.91	862,161	+0.05(+0.05%)
Feb 13, 2014	94.58	95.89	94.26	95.86	1,150,252	+0.86(+0.91%)
Feb 12, 2014	94.60	95.04	94.30	94.99	1,493,015	+0.27(+0.28%)
Feb 11, 2014	92.65	94.73	92.62	94.73	1,666,144	+1.72(+1.85%)
Feb 10, 2014	92.06	93.13	91.87	93.01	1,662,648	+0.69(+0.74%)
Feb 07, 2014	90.20	92.35	90.12	92.32	1,583,320	+2.47(+2.75%)
Feb 06, 2014	89.98	90.33	89.59	89.85	1,274,056	-0.07(-0.07%)
Feb 05, 2014	89.08	90.18	88.77	89.91	1,690,029	+1.04(+1.17%)
Feb 04, 2014	89.95	90.84	88.51	88.87	1,701,472	+0.51(+0.58%)

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.