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, 2018	234.95	237.00	234.13	236.16	1,055,900	+0.91(+0.39%)
Sep 27, 2018	237.21	237.21	235.12	235.24	542,639	-1.51(-0.64%)
Sep 26, 2018	237.22	239.30	235.98	236.75	911,279	-0.46(-0.19%)
Sep 25, 2018	238.26	238.69	236.87	237.22	589,570	-0.21(-0.09%)
Sep 24, 2018	235.91	237.75	235.77	237.43	959,166	+0.80(+0.34%)
Sep 21, 2018	236.41	237.70	235.75	236.63	1,901,483	-0.34(-0.14%)
Sep 20, 2018	236.31	237.38	235.62	236.96	998,439	+1.67(+0.71%)
Sep 19, 2018	235.53	236.17	234.49	235.29	949,172	+0.26(+0.11%)
Sep 18, 2018	232.35	235.71	232.19	235.03	1,023,686	+2.28(+0.98%)
Sep 17, 2018	235.25	235.63	232.01	232.75	1,014,671	-3.08(-1.30%)
Sep 14, 2018	236.14	236.79	235.22	235.82	664,331	-0.33(-0.14%)
Sep 13, 2018	234.86	236.79	234.57	236.16	982,402	+2.40(+1.03%)
Sep 12, 2018	231.34	234.32	230.96	233.76	1,439,586	+2.87(+1.24%)
Sep 11, 2018	229.61	231.69	229.11	230.89	1,193,476	+0.55(+0.24%)
Sep 10, 2018	231.38	232.19	230.29	230.34	890,204	+0.18(+0.08%)
Sep 07, 2018	230.28	231.62	229.62	230.16	1,174,819	-1.17(-0.50%)
Sep 06, 2018	233.34	233.48	230.41	231.33	1,520,039	-1.06(-0.46%)
Sep 05, 2018	235.44	235.95	231.54	232.38	1,037,304	-3.92(-1.66%)

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.