Indicators

Becton Dickinson (NY: BDX )

231.55 +1.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.27	43.59	42.71	43.54	1,969,087	+0.19(+0.44%)
Jan 28, 2005	43.26	43.50	43.22	43.35	1,461,658	-0.02(-0.04%)
Jan 27, 2005	42.66	43.53	42.46	43.36	1,752,194	+0.37(+0.86%)
Jan 26, 2005	43.33	43.73	42.73	42.99	3,274,873	+1.27(+3.04%)
Jan 25, 2005	41.57	42.09	41.57	41.73	987,016	+0.14(+0.33%)
Jan 24, 2005	41.70	41.75	41.42	41.59	915,715	+0.02(+0.06%)
Jan 21, 2005	41.82	42.07	41.56	41.56	1,098,780	-0.28(-0.68%)
Jan 20, 2005	42.12	42.23	41.58	41.85	1,727,343	-0.12(-0.27%)
Jan 19, 2005	42.12	42.36	41.90	41.96	1,125,323	-0.32(-0.75%)
Jan 18, 2005	41.62	42.41	41.62	42.28	1,432,773	+0.65(+1.57%)
Jan 14, 2005	41.43	41.67	41.31	41.63	785,995	+0.20(+0.48%)
Jan 13, 2005	42.01	42.10	41.34	41.43	930,418	-0.74(-1.75%)
Jan 12, 2005	41.54	42.17	41.50	42.16	966,328	+0.70(+1.69%)
Jan 11, 2005	41.70	41.70	41.46	41.46	981,291	-0.27(-0.64%)
Jan 10, 2005	42.08	42.14	41.60	41.73	1,814,386	-0.43(-1.02%)
Jan 07, 2005	42.47	42.47	42.08	42.16	647,168	-0.15(-0.36%)
Jan 06, 2005	42.29	42.64	42.29	42.32	745,141	+0.01(+0.02%)
Jan 05, 2005	42.63	42.76	42.08	42.31	1,438,108	-0.24(-0.56%)
Jan 04, 2005	43.24	43.33	42.55	42.55	1,006,792	-0.50(-1.16%)

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.