Indicators

Becton Dickinson (NY: BDX )

236.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	227.12	228.59	225.67	225.83	1,338,466	-1.36(-0.60%)
Feb 27, 2019	225.07	227.22	224.92	227.19	776,239	+1.07(+0.47%)
Feb 26, 2019	227.13	227.46	225.18	226.12	866,793	-1.06(-0.47%)
Feb 25, 2019	227.45	228.74	226.92	227.18	1,103,285	+0.56(+0.25%)
Feb 22, 2019	225.28	226.79	224.99	226.62	739,775	+1.79(+0.80%)
Feb 21, 2019	226.06	226.06	223.65	224.83	758,473	-1.24(-0.55%)
Feb 20, 2019	224.82	226.19	224.13	226.07	768,245	+0.93(+0.41%)
Feb 19, 2019	224.79	225.66	224.19	225.15	804,543	-0.27(-0.12%)
Feb 15, 2019	224.12	225.47	222.39	225.42	1,627,726	+3.48(+1.57%)
Feb 14, 2019	221.75	223.25	220.57	221.94	892,632	-0.49(-0.22%)
Feb 13, 2019	224.43	224.87	222.14	222.43	963,527	-1.10(-0.49%)
Feb 12, 2019	221.22	223.77	220.00	223.53	1,206,938	+3.16(+1.43%)
Feb 11, 2019	220.55	222.22	219.43	220.37	844,276	+0.52(+0.24%)
Feb 08, 2019	218.46	219.90	215.81	219.86	1,081,735	+0.59(+0.27%)
Feb 07, 2019	218.98	220.77	217.80	219.27	1,058,626	-1.37(-0.62%)
Feb 06, 2019	219.88	222.79	219.55	220.64	1,376,112	+0.60(+0.27%)
Feb 05, 2019	225.11	230.56	219.11	220.04	2,243,737	-4.31(-1.92%)
Feb 04, 2019	224.19	225.11	221.63	224.35	1,078,607	-0.24(-0.11%)

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.