Indicators

Becton Dickinson (NY: BDX )

239.51 -0.17 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	129.15	129.86	127.36	127.55	1,722,727	-1.89(-1.46%)
Feb 26, 2016	128.90	129.91	128.82	129.45	1,420,361	+0.84(+0.65%)
Feb 25, 2016	127.81	128.88	127.07	128.61	955,357	+1.04(+0.81%)
Feb 24, 2016	125.43	127.94	125.22	127.57	1,085,311	+0.87(+0.69%)
Feb 23, 2016	126.28	127.22	125.87	126.70	1,186,811	+0.67(+0.53%)
Feb 22, 2016	125.98	126.56	125.42	126.02	753,851	+0.67(+0.54%)
Feb 19, 2016	124.02	125.43	123.17	125.35	1,055,794	+1.49(+1.20%)
Feb 18, 2016	125.00	125.26	123.47	123.86	870,700	-0.80(-0.64%)
Feb 17, 2016	123.97	124.75	122.89	124.66	883,794	+1.72(+1.40%)
Feb 16, 2016	122.14	123.26	121.53	122.94	1,611,768	+2.00(+1.65%)
Feb 12, 2016	118.40	120.94	120.94	120.94	1,878,935	+3.88(+3.31%)
Feb 11, 2016	117.33	117.95	116.10	117.07	1,837,063	-0.70(-0.60%)
Feb 10, 2016	117.84	120.43	117.55	117.77	1,300,150	+1.56(+1.34%)
Feb 09, 2016	112.09	117.11	112.03	116.21	1,966,340	+1.26(+1.10%)
Feb 08, 2016	116.13	116.13	112.28	114.95	2,143,657	-2.05(-1.75%)
Feb 05, 2016	118.95	119.34	116.53	117.00	1,418,948	-2.30(-1.93%)
Feb 04, 2016	121.52	121.97	118.87	119.30	2,095,400	-2.74(-2.25%)
Feb 03, 2016	127.16	127.16	120.74	122.04	2,686,908	-3.43(-2.74%)
Feb 02, 2016	125.36	126.21	124.49	125.48	1,739,825	-0.84(-0.66%)

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.