Indicators

Becton Dickinson (NY: BDX )

235.21 -1.09 (-0.46%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	180.05	180.54	178.71	179.21	1,181,592	-0.52(-0.29%)
Jul 28, 2017	179.59	180.81	178.40	179.73	1,688,930	+0.28(+0.15%)
Jul 27, 2017	180.64	180.99	178.41	179.45	1,515,983	-0.93(-0.52%)
Jul 26, 2017	181.24	181.88	180.11	180.39	1,160,908	-1.38(-0.76%)
Jul 25, 2017	183.52	183.87	180.87	181.77	1,074,646	-1.21(-0.66%)
Jul 24, 2017	182.59	183.25	181.88	182.98	1,829,103	+0.29(+0.16%)
Jul 21, 2017	180.49	183.06	180.49	182.68	1,936,127	+1.75(+0.97%)
Jul 20, 2017	179.68	181.53	179.68	180.93	1,110,577	+1.17(+0.65%)
Jul 19, 2017	179.30	180.25	179.30	179.76	1,412,682	+0.90(+0.50%)
Jul 18, 2017	178.10	179.22	177.19	178.87	1,169,348	+0.91(+0.51%)
Jul 17, 2017		179.12	177.48	177.96	972,552	-0.56(-0.31%)
Jul 14, 2017	176.40	178.52	175.83	178.52	939,193	+2.43(+1.38%)
Jul 13, 2017	176.33	176.62	175.31	176.09	649,630	-0.23(-0.13%)
Jul 12, 2017	175.72	177.29	175.11	176.32	1,208,897	+1.57(+0.90%)
Jul 11, 2017	175.70	176.32	174.59	174.75	1,331,524	-1.00(-0.57%)
Jul 10, 2017	176.04	176.32	175.00	175.74	1,481,036	-0.26(-0.15%)
Jul 07, 2017	174.41	176.05	173.87	176.00	1,182,379	+2.18(+1.25%)
Jul 06, 2017	174.75	175.00	173.41	173.82	1,476,881	-1.46(-0.83%)
Jul 05, 2017	173.10	175.54	172.82	175.28	1,196,162	+2.09(+1.21%)

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.