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 29, 2016	153.83	154.99	153.58	154.13	885,842	+0.03(+0.02%)
Jul 28, 2016	153.17	154.28	152.36	154.10	591,711	+1.25(+0.82%)
Jul 27, 2016	152.96	153.28	151.09	152.85	868,861	-0.44(-0.29%)
Jul 26, 2016	151.10	153.36	150.98	153.28	893,452	+1.97(+1.30%)
Jul 25, 2016	152.09	152.38	150.52	151.31	796,060	-0.78(-0.51%)
Jul 22, 2016	152.95	153.02	150.65	152.09	729,490	-1.04(-0.68%)
Jul 21, 2016	153.62	153.97	152.44	153.13	506,644	-0.81(-0.52%)
Jul 20, 2016	153.42	154.42	152.85	153.94	580,728	+1.10(+0.72%)
Jul 19, 2016	152.68	153.75	152.24	152.84	686,584	+0.10(+0.07%)
Jul 18, 2016	153.69	154.14	151.95	152.73	1,000,925	-0.59(-0.39%)
Jul 15, 2016	155.35	155.45	153.06	153.33	1,078,244	-1.27(-0.82%)
Jul 14, 2016	155.10	155.36	153.94	154.60	763,282	+0.52(+0.33%)
Jul 13, 2016	154.67	154.95	153.18	154.08	750,722	+0.21(+0.14%)
Jul 12, 2016	154.54	154.93	153.79	153.87	963,329	-0.57(-0.37%)
Jul 11, 2016	154.11	155.02	153.98	154.44	819,405	+0.62(+0.40%)
Jul 08, 2016	152.45	154.34	151.66	153.82	1,018,321	+2.16(+1.43%)
Jul 07, 2016	150.53	151.70	150.29	151.66	981,372	+0.96(+0.64%)
Jul 06, 2016	149.06	150.96	148.63	150.69	1,308,884	+0.75(+0.50%)
Jul 05, 2016	148.26	150.25	148.22	149.94	923,254	+1.38(+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.