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 (%)
Jan 30, 2015	118.73	119.34	117.84	117.90	1,875,305	-1.90(-1.59%)
Jan 29, 2015	120.05	120.09	118.47	119.80	1,411,293	-0.43(-0.36%)
Jan 28, 2015	122.00	122.60	120.00	120.24	1,302,234	-1.20(-0.98%)
Jan 27, 2015	121.49	122.10	120.42	121.43	913,754	-1.08(-0.88%)
Jan 26, 2015	121.89	122.58	120.96	122.52	851,662	+0.08(+0.06%)
Jan 23, 2015	123.16	123.37	122.22	122.44	961,934	-1.51(-1.22%)
Jan 22, 2015	121.97	124.27	121.57	123.95	1,202,994	+1.98(+1.62%)
Jan 21, 2015	120.91	122.20	119.78	121.97	1,490,223	+2.19(+1.83%)
Jan 20, 2015	120.66	121.28	118.76	119.78	1,430,954	-0.09(-0.07%)
Jan 16, 2015	119.87	120.31	118.76	119.86	1,567,563	-0.25(-0.21%)
Jan 15, 2015	120.23	121.33	119.94	120.11	1,398,787	-0.12(-0.10%)
Jan 14, 2015	119.85	120.94	118.67	120.23	1,981,153	-0.78(-0.64%)
Jan 13, 2015	123.83	124.36	120.16	121.01	1,980,766	-1.57(-1.28%)
Jan 12, 2015	123.64	123.82	122.08	122.58	1,037,768	-0.91(-0.74%)
Jan 09, 2015	123.90	124.53	123.25	123.49	1,058,595	-1.48(-1.18%)
Jan 08, 2015	123.79	125.29	123.54	124.97	1,571,709	+2.24(+1.82%)
Jan 07, 2015	120.32	122.93	120.32	122.73	1,612,626	+2.81(+2.34%)
Jan 06, 2015	120.82	121.10	118.90	119.92	2,711,483	-0.23(-0.19%)
Jan 05, 2015	119.54	121.62	119.22	120.15	1,628,516	+0.73(+0.62%)

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.