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 (%)
Sep 28, 2012	64.14	64.33	63.73	64.10	1,217,071	-0.15(-0.23%)
Sep 27, 2012	64.40	64.51	63.87	64.24	881,093	+0.33(+0.51%)
Sep 26, 2012	64.39	64.46	63.89	63.92	870,706	-0.54(-0.84%)
Sep 25, 2012	64.79	65.01	64.21	64.46	1,539,080	-0.09(-0.14%)
Sep 24, 2012	64.10	64.61	64.07	64.55	1,429,957	-0.17(-0.26%)
Sep 21, 2012	64.89	64.98	64.59	64.72	1,092,251	+0.08(+0.13%)
Sep 20, 2012	64.44	64.72	64.19	64.64	1,315,960	+0.02(+0.04%)
Sep 19, 2012	64.86	65.01	64.46	64.61	1,040,471	-0.24(-0.38%)
Sep 18, 2012	64.81	64.93	64.60	64.86	987,372	+0.07(+0.10%)
Sep 17, 2012	64.47	64.86	64.35	64.79	1,092,362	+0.20(+0.32%)
Sep 14, 2012	64.09	64.73	63.72	64.59	1,609,717	+0.44(+0.69%)
Sep 13, 2012	63.67	64.36	63.48	64.15	1,214,971	+0.50(+0.78%)
Sep 12, 2012	63.88	63.98	63.60	63.65	1,888,305	-0.20(-0.31%)
Sep 11, 2012	63.44	64.16	63.33	63.84	1,472,331	+0.48(+0.76%)
Sep 10, 2012	63.54	63.64	63.12	63.36	1,313,045	-0.18(-0.28%)
Sep 07, 2012	63.02	63.55	62.93	63.54	1,165,660	+0.55(+0.88%)
Sep 06, 2012	62.68	63.02	62.62	62.99	1,279,704	+0.58(+0.93%)
Sep 05, 2012	62.14	62.65	61.85	62.41	1,552,230	+0.29(+0.47%)

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.