Indicators

Becton Dickinson (NY: BDX )

233.58 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	49.33	49.90	47.51	47.57	0	-2.47(-4.93%)
Feb 26, 2009	52.01	52.55	50.00	50.03	1,675,373	-1.94(-3.74%)
Feb 25, 2009	52.88	52.88	51.38	51.98	2,373,512	-0.78(-1.47%)
Feb 24, 2009	52.39	53.78	51.89	52.75	2,649,572	-0.01(-0.01%)
Feb 23, 2009	54.04	54.04	52.47	52.76	2,363,042	-0.74(-1.38%)
Feb 20, 2009	53.28	54.05	53.09	53.50	2,908,102	-0.13(-0.24%)
Feb 19, 2009	52.75	54.25	52.75	53.63	1,636,958	+0.19(+0.36%)
Feb 18, 2009	53.90	53.95	53.12	53.44	1,335,483	-0.05(-0.09%)
Feb 17, 2009	53.72	54.15	53.04	53.48	1,929,942	-0.81(-1.49%)
Feb 13, 2009	54.84	54.91	54.07	54.29	1,566,486	-0.48(-0.88%)
Feb 12, 2009	53.93	54.78	53.49	54.78	2,013,572	+0.29(+0.54%)
Feb 11, 2009	54.18	54.81	53.86	54.48	1,955,738	+0.15(+0.28%)
Feb 10, 2009	55.45	55.97	54.01	54.33	2,288,568	-1.64(-2.93%)
Feb 09, 2009	57.03	57.05	55.18	55.97	2,034,773	-0.98(-1.71%)
Feb 06, 2009	57.27	57.50	56.55	56.94	1,695,568	+0.03(+0.05%)
Feb 05, 2009	56.53	57.35	56.42	56.91	1,964,987	+0.14(+0.24%)
Feb 04, 2009	56.87	58.11	56.32	56.77	2,229,235	+0.05(+0.09%)
Feb 03, 2009	55.82	56.92	55.64	56.72	2,428,577	+0.75(+1.35%)

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.