Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 27, 2015 126.63 126.63 124.57 124.78 1,403,418 -1.55(-1.23%)
Feb 26, 2015 125.95 126.50 125.42 126.33 1,169,540 +0.37(+0.29%)
Feb 25, 2015 126.46 126.58 125.57 125.96 1,238,098 -0.50(-0.40%)
Feb 24, 2015 125.12 126.84 124.93 126.46 1,561,549 +1.55(+1.24%)
Feb 23, 2015 123.71 125.44 123.53 124.92 1,376,869 +1.17(+0.94%)
Feb 20, 2015 121.78 123.76 121.62 123.75 1,848,998 +1.80(+1.48%)
Feb 19, 2015 121.99 122.12 121.34 121.95 1,459,187 -0.42(-0.35%)
Feb 18, 2015 122.31 122.47 121.56 122.37 830,106 +0.06(+0.05%)
Feb 17, 2015 122.20 122.69 121.84 122.31 1,117,558 +0.09(+0.08%)
Feb 13, 2015 121.30 122.22 122.22 122.22 951,959 +0.61(+0.50%)
Feb 12, 2015 122.69 123.07 120.92 121.61 1,580,930 +0.99(+0.82%)
Feb 11, 2015 120.83 121.31 119.55 120.62 1,144,602 +0.02(+0.01%)
Feb 10, 2015 120.25 121.13 119.97 120.60 1,144,387 +0.73(+0.61%)
Feb 09, 2015 121.80 121.80 119.34 119.87 1,336,571 -2.02(-1.65%)
Feb 06, 2015 123.66 124.61 121.28 121.89 1,959,562 -1.68(-1.36%)
Feb 05, 2015 122.26 124.36 121.67 123.56 2,099,474 +4.57(+3.84%)
Feb 04, 2015 119.61 120.02 118.30 119.00 1,774,432 -1.11(-0.93%)
Feb 03, 2015 119.66 120.63 119.00 120.11 1,144,507 +1.45(+1.23%)
Feb 02, 2015 116.95 118.89 115.68 118.66 1,722,076 +1.23(+1.04%)
Jan 30, 2015 118.26 118.87 117.37 117.43 1,882,758 -1.90(-1.59%)
Jan 29, 2015 119.57 119.62 118.00 119.33 1,416,902 -0.43(-0.36%)
Jan 28, 2015 121.51 122.12 119.52 119.76 1,307,409 -1.19(-0.98%)
Jan 27, 2015 121.01 121.61 119.95 120.95 917,385 -1.08(-0.89%)
Jan 26, 2015 121.41 122.10 120.48 122.03 855,047 +0.08(+0.06%)
Jan 23, 2015 122.67 122.88 121.73 121.95 965,757 -1.51(-1.22%)
Jan 22, 2015 121.49 123.78 121.09 123.46 1,207,775 +1.97(+1.62%)
Jan 21, 2015 120.43 121.72 119.30 121.49 1,496,145 +2.19(+1.83%)
Jan 20, 2015 120.18 120.80 118.29 119.30 1,436,641 -0.08(-0.07%)
Jan 16, 2015 119.40 119.83 118.29 119.39 1,573,793 -0.25(-0.21%)
Jan 15, 2015 119.75 120.85 119.46 119.63 1,404,346 -0.12(-0.10%)
Jan 14, 2015 119.38 120.46 118.20 119.75 1,989,027 -0.77(-0.64%)
Jan 13, 2015 123.34 123.87 119.69 120.53 1,988,637 -1.56(-1.28%)
Jan 12, 2015 123.15 123.33 121.59 122.09 1,041,892 -0.91(-0.74%)
Jan 09, 2015 123.41 124.04 122.76 123.00 1,062,802 -1.47(-1.18%)
Jan 08, 2015 123.30 124.80 123.05 124.47 1,577,955 +2.23(+1.82%)
Jan 07, 2015 119.85 122.44 119.85 122.25 1,619,035 +2.80(+2.34%)
Jan 06, 2015 120.34 120.62 118.43 119.45 2,722,259 -0.23(-0.19%)
Jan 05, 2015 119.06 121.14 118.75 119.68 1,634,988 +0.73(+0.61%)
Jan 02, 2015 119.29 119.81 118.53 118.94 1,660,605 +0.60(+0.50%)
Dec 31, 2014 119.26 118.35 118.35 118.35 1,059,902 -0.66(-0.55%)
Dec 30, 2014 118.67 120.05 118.67 119.00 826,802 +0.27(+0.23%)
Dec 29, 2014 118.15 118.88 117.92 118.73 799,762 +0.23(+0.19%)
Dec 26, 2014 119.21 119.90 118.38 118.50 653,040 -0.48(-0.40%)
Dec 24, 2014 118.16 118.98 118.98 118.98 413,542 +1.22(+1.04%)
Dec 23, 2014 119.88 120.17 117.22 117.75 1,382,818 -1.31(-1.10%)
Dec 22, 2014 118.90 119.39 118.20 119.06 962,648 +0.16(+0.14%)
Dec 19, 2014 120.07 120.29 118.63 118.90 1,817,078 -0.53(-0.44%)
Dec 18, 2014 117.57 119.44 116.99 119.43 1,894,167 +3.09(+2.65%)
Dec 17, 2014 114.85 116.60 114.37 116.34 1,901,684 +2.35(+2.06%)
Dec 16, 2014 115.08 115.76 113.96 114.00 1,495,783 -1.45(-1.26%)
Dec 15, 2014 117.14 117.28 114.84 115.45 1,562,742 -1.06(-0.91%)
Dec 12, 2014 116.53 117.86 116.22 116.50 1,804,310 -0.88(-0.75%)
Dec 11, 2014 116.51 118.43 116.51 117.38 1,333,716 +1.16(+1.00%)
Dec 10, 2014 118.32 118.49 116.10 116.22 1,160,132 -2.38(-2.01%)
Dec 09, 2014 117.71 118.67 116.89 118.60 1,398,630 -0.28(-0.24%)
Dec 08, 2014 118.09 119.75 117.84 118.88 1,467,756 +1.05(+0.89%)
Dec 05, 2014 119.07 119.18 117.45 117.83 1,007,152 -1.30(-1.09%)
Dec 04, 2014 119.01 120.72 118.45 119.13 1,410,893 +0.26(+0.22%)
Dec 03, 2014 119.20 119.23 118.47 118.86 1,025,580 -0.55(-0.46%)
Dec 02, 2014 119.50 119.94 118.74 119.41 1,543,977 -0.11(-0.09%)
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.