Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 218.46 218.46 216.56 217.72 1,701,037 -0.50(-0.23%)
Jan 30, 2018 217.86 219.28 216.09 218.22 1,387,297 -1.28(-0.58%)
Jan 29, 2018 220.73 222.60 218.93 219.50 1,436,083 -1.21(-0.55%)
Jan 26, 2018 218.94 220.75 215.36 220.71 1,786,787 +3.52(+1.62%)
Jan 25, 2018 214.77 218.97 214.42 217.19 1,672,091 +3.32(+1.55%)
Jan 24, 2018 211.62 214.55 210.81 213.87 1,146,798 +3.52(+1.67%)
Jan 23, 2018 211.53 212.27 210.01 210.34 1,335,999 -1.79(-0.84%)
Jan 22, 2018 209.77 212.16 209.04 212.14 1,477,717 +1.97(+0.94%)
Jan 19, 2018 210.16 210.34 208.41 210.16 1,638,647 +2.14(+1.03%)
Jan 18, 2018 207.12 208.23 205.32 208.02 1,232,746 +0.67(+0.32%)
Jan 17, 2018 206.37 207.36 203.21 207.35 1,858,908 +2.54(+1.24%)
Jan 16, 2018 204.31 205.74 203.09 204.81 1,948,458 +0.74(+0.36%)
Jan 12, 2018 204.07 204.07 204.07 0 +1.69(+0.84%)
Jan 11, 2018 201.25 202.48 198.83 202.38 1,735,124 +1.13(+0.56%)
Jan 10, 2018 202.54 202.62 199.71 201.25 1,422,995 -1.67(-0.82%)
Jan 09, 2018 199.26 203.30 198.59 202.91 1,547,656 +4.50(+2.27%)
Jan 08, 2018 198.98 199.56 197.45 198.41 1,937,816 -0.61(-0.31%)
Jan 05, 2018 199.28 200.34 198.29 199.03 1,589,791 +0.98(+0.49%)
Jan 04, 2018 196.57 198.75 196.45 198.05 1,486,638 +0.90(+0.45%)
Jan 03, 2018 196.65 198.31 196.07 197.15 1,951,720 +1.93(+0.99%)
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.