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 30, 2010	57.83	58.40	57.73	57.83	7,824	-0.06(-0.10%)
Sep 29, 2010	58.17	58.30	57.63	57.88	1,500,711	-0.51(-0.87%)
Sep 28, 2010	58.10	58.42	57.73	58.39	1,576,249	+0.47(+0.81%)
Sep 27, 2010	58.30	58.45	57.91	57.92	1,055,294	-0.05(-0.08%)
Sep 24, 2010	57.53	57.98	57.41	57.97	933,723	+0.91(+1.60%)
Sep 23, 2010	57.06	57.45	56.90	57.06	883,726	-0.29(-0.50%)
Sep 22, 2010	57.52	57.98	56.99	57.34	1,316,654	-0.18(-0.31%)
Sep 21, 2010	57.59	57.75	57.23	57.52	1,128,432	+0.10(+0.18%)
Sep 20, 2010	57.41	57.51	56.77	57.42	1,376,282	+0.08(+0.14%)
Sep 17, 2010	57.34	57.36	56.87	57.34	1,816,215	+0.73(+1.28%)
Sep 15, 2010	55.60	56.80	55.60	56.62	1,217,631	+0.75(+1.34%)
Sep 14, 2010	55.57	56.14	55.30	55.87	888,855	+0.31(+0.56%)
Sep 13, 2010	55.95	56.23	55.37	55.56	1,045,438	-0.06(-0.11%)
Sep 10, 2010	55.24	55.71	55.10	55.62	918,099	+0.34(+0.62%)
Sep 09, 2010	54.78	55.41	54.57	55.28	1,645,022	+0.87(+1.61%)
Sep 08, 2010	54.51	54.67	54.27	54.40	1,051,470	-0.09(-0.17%)
Sep 07, 2010	54.55	54.92	54.32	54.50	319	-0.33(-0.60%)
Sep 03, 2010	54.81	54.88	54.32	54.82	1,265,154	+0.27(+0.50%)
Sep 02, 2010	53.98	54.55	53.98	54.55	240	+0.58(+1.08%)

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.