Indicators

Becton Dickinson (NY: BDX )

236.30 -0.32 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	201.92	204.24	198.86	198.97	1,456,007	-2.72(-1.35%)
Feb 27, 2018	202.19	204.64	201.69	201.69	1,472,102	+0.02(+0.01%)
Feb 26, 2018	198.59	201.88	198.16	201.67	1,345,394	+4.20(+2.13%)
Feb 23, 2018	196.64	197.51	194.90	197.47	813,656	+1.81(+0.93%)
Feb 22, 2018	197.01	198.43	195.12	195.66	885,118	-0.34(-0.17%)
Feb 21, 2018	197.27	200.16	195.97	196.00	1,153,191	-1.00(-0.51%)
Feb 20, 2018	200.09	200.09	196.01	197.00	1,249,831	-2.73(-1.37%)
Feb 16, 2018		199.73	199.73	199.73	0	+0.32(+0.16%)
Feb 15, 2018	198.64	199.98	196.13	199.41	1,096,861	+2.29(+1.16%)
Feb 14, 2018	192.16	197.57	191.81	197.12	1,476,167	+4.08(+2.11%)
Feb 13, 2018	194.46	194.46	191.22	193.04	1,965,690	-3.13(-1.59%)
Feb 12, 2018	196.42	197.38	195.06	196.17	2,586,586	+1.57(+0.81%)
Feb 09, 2018	190.52	196.10	188.12	194.60	2,265,512	+5.11(+2.70%)
Feb 08, 2018	198.85	199.48	189.31	189.49	3,347,316	-9.39(-4.72%)
Feb 07, 2018	204.27	203.90	197.99	198.88	2,914,994	-5.02(-2.46%)
Feb 06, 2018	194.47	209.91	192.68	203.90	3,212,007	-2.92(-1.41%)
Feb 05, 2018	213.07	213.08	203.75	206.82	2,007,588	-5.67(-2.67%)
Feb 02, 2018	215.59	216.37	212.12	212.50	1,502,474	-3.95(-1.83%)

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.