Indicators

Becton Dickinson (NY: BDX )

237.04 +1.37 (+0.58%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	228.72	230.30	227.87	230.21	1,699,113	+2.61(+1.15%)
Jun 27, 2019	227.69	229.59	226.87	227.59	982,290	+0.95(+0.42%)
Jun 26, 2019	226.81	227.28	223.00	226.64	1,332,272	-0.10(-0.04%)
Jun 25, 2019	228.37	230.57	226.51	226.74	1,487,128	-1.61(-0.70%)
Jun 24, 2019	226.00	228.44	225.26	228.35	1,211,303	+2.45(+1.08%)
Jun 21, 2019	224.21	226.91	223.12	225.90	2,640,024	+1.99(+0.89%)
Jun 20, 2019	219.23	224.11	218.65	223.91	1,714,196	+6.28(+2.89%)
Jun 19, 2019	215.91	218.40	215.63	217.63	1,673,967	+1.53(+0.71%)
Jun 18, 2019	214.87	216.98	214.87	216.09	958,151	+2.17(+1.01%)
Jun 17, 2019	214.14	215.22	212.94	213.93	1,038,182	+0.03(+0.01%)
Jun 14, 2019	216.88	216.88	213.78	213.90	1,077,422	-2.63(-1.21%)
Jun 13, 2019	217.24	217.24	214.35	216.53	1,349,194	+0.06(+0.03%)
Jun 12, 2019	215.83	218.54	215.60	216.47	1,101,357	-0.05(-0.02%)
Jun 11, 2019	220.45	220.91	215.75	216.51	1,044,527	-2.91(-1.33%)
Jun 10, 2019	218.62	220.57	217.73	219.43	1,401,972	+1.67(+0.77%)
Jun 07, 2019	217.57	218.81	216.63	217.75	1,390,293	+1.60(+0.74%)
Jun 06, 2019	217.14	217.43	212.92	216.16	1,831,550	-1.79(-0.82%)
Jun 05, 2019	216.11	219.59	214.29	217.95	1,615,478	+3.77(+1.76%)
Jun 04, 2019	213.73	215.33	212.21	214.18	1,103,803	+2.33(+1.10%)

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.