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 (%)
Feb 29, 2016	129.66	130.38	127.87	128.06	1,715,944	-1.90(-1.46%)
Feb 26, 2016	129.40	130.42	129.33	129.96	1,414,769	+0.84(+0.65%)
Feb 25, 2016	128.31	129.39	127.57	129.12	951,596	+1.04(+0.81%)
Feb 24, 2016	125.93	128.45	125.72	128.07	1,081,038	+0.88(+0.69%)
Feb 23, 2016	126.78	127.73	126.36	127.20	1,182,138	+0.68(+0.54%)
Feb 22, 2016	126.48	127.06	125.91	126.52	750,883	+0.68(+0.54%)
Feb 19, 2016	124.51	125.93	123.66	125.84	1,051,637	+1.49(+1.20%)
Feb 18, 2016	125.50	125.76	123.96	124.35	867,272	-0.81(-0.64%)
Feb 17, 2016	124.46	125.24	123.38	125.16	880,314	+1.73(+1.40%)
Feb 16, 2016	122.62	123.75	122.01	123.43	1,605,421	+2.01(+1.65%)
Feb 12, 2016	118.87	121.42	121.42	121.42	1,871,537	+3.89(+3.31%)
Feb 11, 2016	117.79	118.42	116.56	117.53	1,829,830	-0.70(-0.59%)
Feb 10, 2016	118.31	120.91	118.02	118.23	1,295,031	+1.56(+1.34%)
Feb 09, 2016	112.54	117.58	112.47	116.67	1,958,598	+1.27(+1.10%)
Feb 08, 2016	116.58	116.58	112.72	115.40	2,135,216	-2.06(-1.75%)
Feb 05, 2016	119.42	119.81	116.99	117.46	1,413,361	-2.31(-1.93%)
Feb 04, 2016	122.00	122.45	119.34	119.77	2,087,150	-2.75(-2.25%)
Feb 03, 2016	127.67	127.67	121.21	122.53	2,676,328	-3.45(-2.74%)
Feb 02, 2016	125.86	126.71	124.98	125.97	1,732,975	-0.84(-0.66%)

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.