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, 2017	161.53	162.35	161.09	161.62	727,655	+0.20(+0.13%)
Feb 27, 2017	161.72	162.35	160.99	161.42	790,954	-0.53(-0.33%)
Feb 24, 2017	160.68	161.95	159.93	161.95	744,749	+0.99(+0.61%)
Feb 23, 2017	160.90	161.44	160.30	160.96	693,948	+0.31(+0.19%)
Feb 22, 2017	160.10	161.21	159.92	160.65	736,056	-0.06(-0.04%)
Feb 21, 2017	159.61	161.27	158.85	160.71	1,068,850	+0.99(+0.62%)
Feb 17, 2017		159.72	159.72	159.72	0	+0.25(+0.15%)
Feb 16, 2017	159.14	159.72	157.97	159.47	1,043,102	+0.47(+0.29%)
Feb 15, 2017	157.09	159.36	157.09	159.01	968,420	+1.17(+0.74%)
Feb 14, 2017	157.55	158.04	156.91	157.84	742,786	+0.19(+0.12%)
Feb 13, 2017	157.62	157.97	156.91	157.65	500,367	+0.46(+0.29%)
Feb 10, 2017	156.99	157.76	156.76	157.19	677,295	+0.19(+0.12%)
Feb 09, 2017	157.22	158.08	155.97	156.99	1,630,188	-0.22(-0.14%)
Feb 08, 2017	157.20	158.06	156.66	157.22	607,921	-0.66(-0.42%)
Feb 07, 2017	158.04	158.92	157.59	157.88	970,874	+0.40(+0.25%)
Feb 06, 2017	157.72	157.99	156.85	157.48	819,974	-0.89(-0.56%)
Feb 03, 2017	157.82	158.44	156.79	158.37	1,325,467	+1.24(+0.79%)
Feb 02, 2017	159.81	160.20	156.05	157.13	1,455,853	-0.88(-0.56%)

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.