Indicators

Becton Dickinson (NY: BDX )

235.67 +0.67 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	153.99	156.76	153.75	156.54	1,750,672	+2.18(+1.41%)
Jan 30, 2017	153.84	154.87	153.22	154.36	1,114,841	-0.41(-0.26%)
Jan 27, 2017	152.14	155.31	151.74	154.76	1,017,117	+3.70(+2.45%)
Jan 26, 2017	151.51	152.25	150.56	151.06	850,789	-0.42(-0.28%)
Jan 25, 2017	150.89	151.96	150.50	151.49	1,075,719	+1.07(+0.71%)
Jan 24, 2017	151.32	151.68	149.38	150.42	888,051	-0.46(-0.30%)
Jan 23, 2017	152.23	153.35	150.81	150.88	907,909	-1.25(-0.82%)
Jan 20, 2017	153.44	153.93	151.89	152.12	1,661,078	-1.09(-0.71%)
Jan 19, 2017	153.01	153.82	152.47	153.21	2,035,203	-0.41(-0.26%)
Jan 18, 2017	153.56	153.71	152.47	153.61	1,030,563	+0.50(+0.32%)
Jan 17, 2017	152.33	153.52	151.26	153.12	690,758	+0.06(+0.04%)
Jan 13, 2017		153.06	153.06	153.06	0	-0.12(-0.08%)
Jan 12, 2017	152.63	153.36	150.60	153.18	1,178,569	-0.19(-0.13%)
Jan 11, 2017	150.55	153.40	149.09	153.38	1,858,672	+2.44(+1.62%)
Jan 10, 2017	148.83	152.66	148.66	150.93	1,440,353	+1.83(+1.23%)
Jan 09, 2017	148.54	149.81	148.36	149.10	1,319,934	+0.87(+0.58%)
Jan 06, 2017	145.94	148.85	145.63	148.24	1,191,185	+2.73(+1.88%)
Jan 05, 2017	144.63	145.96	144.24	145.51	1,278,312	-0.12(-0.09%)
Jan 04, 2017	146.09	146.47	145.18	145.63	1,339,589	-0.19(-0.13%)

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.