Indicators

Becton Dickinson (NY: BDX )

236.64 +0.97 (+0.41%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	54.22	54.32	53.79	53.92	1,140,676	-0.25(-0.45%)
Dec 28, 2006	54.18	54.29	53.82	54.16	1,019,283	-0.12(-0.23%)
Dec 27, 2006	54.75	54.91	54.09	54.28	1,228,630	+0.07(+0.13%)
Dec 26, 2006	54.44	54.46	54.15	54.22	1,285,358	-0.27(-0.49%)
Dec 22, 2006	54.95	54.95	54.35	54.48	637,670	-0.32(-0.59%)
Dec 21, 2006	54.98	55.33	54.62	54.81	1,252,310	-0.03(-0.06%)
Dec 20, 2006	55.28	55.28	54.71	54.84	1,358,090	-0.25(-0.45%)
Dec 19, 2006	55.38	55.49	54.86	55.08	1,600,875	-0.29(-0.53%)
Dec 18, 2006	55.41	55.75	55.13	55.38	1,155,248	+0.05(+0.10%)
Dec 15, 2006	56.01	56.01	55.31	55.32	2,007,990	-0.65(-1.17%)
Dec 14, 2006	55.70	56.01	55.32	55.98	1,327,644	+0.26(+0.47%)
Dec 13, 2006	55.91	56.01	55.65	55.71	1,128,445	-0.05(-0.08%)
Dec 12, 2006	55.80	56.01	55.64	55.76	921,830	-0.09(-0.17%)
Dec 11, 2006	55.91	56.01	55.70	55.85	912,202	-0.16(-0.29%)
Dec 08, 2006	55.89	56.34	55.65	56.01	860,548	-0.12(-0.21%)
Dec 07, 2006	55.71	56.27	55.68	56.13	869,266	+0.41(+0.73%)
Dec 06, 2006	55.65	55.82	55.34	55.72	1,120,379	+0.28(+0.51%)
Dec 05, 2006	55.64	55.72	55.32	55.44	1,398,554	-0.25(-0.44%)
Dec 04, 2006	55.37	56.26	55.30	55.68	1,138,464	+0.58(+1.05%)

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.