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 29, 2010	58.98	59.04	57.73	57.93	1,418,571	-0.85(-1.45%)
Jan 28, 2010	60.43	60.43	58.10	58.78	2,051,920	+0.37(+0.63%)
Jan 27, 2010	57.87	58.67	57.45	58.41	1,535,203	+0.33(+0.57%)
Jan 26, 2010	58.00	58.26	57.67	58.08	969,953	-0.16(-0.28%)
Jan 25, 2010	57.84	58.71	57.74	58.24	1,124,160	+0.54(+0.93%)
Jan 22, 2010	57.72	58.72	57.46	57.70	1,997,402	-0.82(-1.41%)
Jan 21, 2010	59.33	59.42	58.47	58.53	1,565,407	-0.49(-0.83%)
Jan 20, 2010	59.49	59.64	58.42	59.02	1,798,178	-0.38(-0.65%)
Jan 19, 2010	58.73	59.69	58.69	59.40	2,201,862	+0.77(+1.31%)
Jan 15, 2010	59.00	58.63	58.63	58.63	1,798,662	-0.58(-0.97%)
Jan 14, 2010	58.80	59.37	58.50	59.21	2,732,158	-0.35(-0.59%)
Jan 13, 2010	59.43	59.94	59.43	59.56	1,812,435	+0.19(+0.32%)
Jan 12, 2010	60.16	60.16	59.29	59.37	1,838,144	-0.89(-1.48%)
Jan 11, 2010	60.22	60.41	59.77	60.26	1,997,880	+0.38(+0.64%)
Jan 08, 2010	59.69	60.19	59.47	59.88	1,541,812	+0.21(+0.35%)
Jan 07, 2010	59.53	59.86	59.20	59.67	2,949,415	-0.02(-0.03%)
Jan 06, 2010	59.94	60.01	59.40	59.69	1,571,743	-0.16(-0.27%)
Jan 05, 2010	60.26	60.50	59.77	59.85	1,460,074	-0.56(-0.93%)

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.