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 (%)
Jul 31, 2006	49.96	50.88	49.96	50.66	1,504,089	+0.39(+0.78%)
Jul 28, 2006	49.34	50.79	49.30	50.27	2,852,826	+2.24(+4.67%)
Jul 27, 2006	48.80	48.94	47.91	48.03	984,294	-0.59(-1.22%)
Jul 26, 2006	47.84	48.82	47.78	48.62	918,978	+0.51(+1.05%)
Jul 25, 2006	48.24	48.24	47.43	48.11	1,204,703	-0.13(-0.27%)
Jul 24, 2006	47.65	48.61	47.65	48.24	955,409	+0.88(+1.87%)
Jul 21, 2006	47.44	47.56	47.01	47.36	1,057,546	+0.15(+0.31%)
Jul 20, 2006	48.34	48.40	47.20	47.21	1,725,669	-0.21(-0.44%)
Jul 19, 2006	45.42	47.50	45.42	47.42	1,466,877	+2.12(+4.68%)
Jul 18, 2006	45.96	46.06	45.01	45.30	1,073,030	-0.62(-1.36%)
Jul 17, 2006	45.12	46.21	45.12	45.92	910,520	+0.68(+1.51%)
Jul 14, 2006	45.27	45.31	44.92	45.24	940,446	+0.02(+0.03%)
Jul 13, 2006	46.07	46.14	45.18	45.22	869,795	-0.85(-1.84%)
Jul 12, 2006	46.77	46.77	46.01	46.07	524,479	-0.64(-1.37%)
Jul 11, 2006	46.11	46.82	46.01	46.71	960,223	+0.70(+1.52%)
Jul 10, 2006	46.19	46.70	45.91	46.01	949,814	-0.16(-0.35%)
Jul 07, 2006	46.63	46.68	46.03	46.17	721,858	-0.64(-1.36%)
Jul 06, 2006	46.75	47.18	46.62	46.81	604,888	-0.02(-0.05%)
Jul 05, 2006	46.96	47.27	46.42	46.83	677,360	-0.60(-1.26%)

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.