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 (%)
Jun 28, 2013	81.84	82.32	81.43	82.02	1,664,136	+0.07(+0.08%)
Jun 27, 2013	82.69	82.71	81.92	81.95	948,536	-0.34(-0.41%)
Jun 26, 2013	82.06	82.88	82.04	82.29	1,005,962	+0.96(+1.18%)
Jun 25, 2013	81.83	81.83	80.86	81.33	1,441,234	+0.26(+0.32%)
Jun 24, 2013	78.72	81.13	78.72	81.07	1,988,654	+1.38(+1.73%)
Jun 21, 2013	80.28	80.96	79.50	79.69	1,953,509	-0.18(-0.23%)
Jun 20, 2013	81.39	81.39	79.71	79.88	1,359,552	-2.11(-2.57%)
Jun 19, 2013	83.25	83.34	81.94	81.99	1,026,407	-1.34(-1.60%)
Jun 18, 2013	83.21	83.45	82.52	83.32	576,153	+0.19(+0.23%)
Jun 17, 2013	82.64	83.54	82.24	83.13	1,136,677	+1.27(+1.55%)
Jun 14, 2013	81.68	82.34	81.61	81.86	815,951	+0.03(+0.04%)
Jun 13, 2013	80.72	82.02	80.35	81.83	997,230	+0.77(+0.95%)
Jun 12, 2013	82.07	82.14	81.03	81.06	874,516	-0.53(-0.65%)
Jun 11, 2013	80.86	82.16	80.67	81.59	807,369	-0.17(-0.21%)
Jun 10, 2013	82.00	82.09	81.08	81.76	827,719	-0.14(-0.17%)
Jun 07, 2013	81.46	82.04	81.11	81.90	1,067,790	+0.78(+0.96%)
Jun 06, 2013	80.59	81.12	79.63	81.12	974,867	+0.69(+0.86%)
Jun 05, 2013	80.89	81.47	80.29	80.43	787,404	-0.79(-0.98%)
Jun 04, 2013	81.87	82.09	80.69	81.23	1,144,428	-0.69(-0.84%)

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.