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, 2005	46.08	46.08	45.35	46.01	1,466,992	-0.07(-0.15%)
Feb 25, 2005	45.73	46.08	45.23	46.08	1,089,933	+0.23(+0.50%)
Feb 24, 2005	45.16	45.86	44.79	45.85	1,472,977	+0.70(+1.55%)
Feb 23, 2005	45.02	45.31	44.73	45.15	876,552	+0.06(+0.14%)
Feb 22, 2005	45.24	45.45	44.92	45.09	2,153,193	-0.02(-0.05%)
Feb 18, 2005	44.73	45.23	44.52	45.12	1,371,361	+0.48(+1.08%)
Feb 17, 2005	44.69	44.77	44.41	44.63	1,656,433	-0.25(-0.55%)
Feb 16, 2005	45.57	45.58	44.78	44.88	1,498,349	-0.77(-1.68%)
Feb 15, 2005	45.31	45.73	45.05	45.65	1,394,521	+0.43(+0.95%)
Feb 14, 2005	45.22	45.41	45.02	45.22	600,588	-0.10(-0.22%)
Feb 11, 2005	45.23	45.64	44.97	45.32	1,052,591	+0.10(+0.22%)
Feb 10, 2005	45.22	45.35	44.95	45.22	1,252,961	+0.16(+0.36%)
Feb 09, 2005	45.50	45.65	44.73	45.05	1,967,396	-0.60(-1.31%)
Feb 08, 2005	45.98	46.07	45.49	45.65	964,637	-0.25(-0.55%)
Feb 07, 2005	45.48	45.92	45.43	45.91	930,548	+0.35(+0.76%)
Feb 04, 2005	45.33	45.64	45.03	45.56	1,384,112	-0.12(-0.25%)
Feb 03, 2005	45.67	46.01	45.50	45.68	1,933,307	+0.01(+0.02%)
Feb 02, 2005	44.39	45.85	44.35	45.67	3,177,421	+1.40(+3.16%)

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.