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 (%)
May 28, 2010	55.06	55.78	54.96	55.06	1,959,016	-0.70(-1.26%)
May 27, 2010	55.26	55.79	54.90	55.76	1,928,282	+1.20(+2.19%)
May 26, 2010	55.28	55.82	54.53	54.56	1,878,888	-0.60(-1.09%)
May 25, 2010	54.45	55.24	53.73	55.17	2,521,199	+0.08(+0.15%)
May 24, 2010	55.14	55.71	55.02	55.08	1,340,025	-0.12(-0.22%)
May 21, 2010	55.00	55.45	54.02	55.21	2,947,925	-0.12(-0.22%)
May 20, 2010	55.67	56.00	55.33	55.33	2,969,369	-1.61(-2.82%)
May 19, 2010	57.28	57.58	56.58	56.94	2,886,116	-0.44(-0.77%)
May 18, 2010	57.61	58.00	57.25	57.38	2,703,900	+0.40(+0.70%)
May 17, 2010	56.46	57.18	56.46	56.97	1,863,598	+0.40(+0.71%)
May 14, 2010	56.57	57.38	56.23	56.57	2,581,398	-0.93(-1.62%)
May 13, 2010	58.09	58.45	57.45	57.51	1,919,834	-0.49(-0.84%)
May 12, 2010	57.92	58.15	57.34	57.99	1,724,738	+0.27(+0.47%)
May 11, 2010	57.85	58.16	57.68	57.72	1,949,899	-0.63(-1.09%)
May 10, 2010	57.71	58.37	57.71	58.36	2,086,421	+1.47(+2.59%)
May 07, 2010	57.91	57.95	56.46	56.88	3,448,662	-0.97(-1.67%)
May 06, 2010	57.85	58.60	55.97	57.85	1,245	-0.04(-0.07%)
May 05, 2010	58.20	58.48	57.73	57.89	1,958,752	-0.37(-0.63%)
May 04, 2010	58.33	58.61	57.89	58.26	1,790,172	-0.60(-1.02%)

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.