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 (%)
Sep 30, 2019	227.01	232.17	227.01	230.85	1,826,185	+4.50(+1.99%)
Sep 27, 2019	230.24	230.25	225.85	226.35	994,095	-2.29(-1.00%)
Sep 26, 2019	232.56	232.56	226.51	228.64	1,171,630	-3.11(-1.34%)
Sep 25, 2019	228.97	232.40	228.60	231.75	962,707	+2.67(+1.17%)
Sep 24, 2019	232.38	233.72	227.69	229.08	1,372,876	-2.20(-0.95%)
Sep 23, 2019	231.24	233.20	230.96	231.28	1,059,844	-0.11(-0.05%)
Sep 20, 2019	233.26	234.19	231.14	231.39	2,112,343	-2.58(-1.10%)
Sep 19, 2019	235.03	236.42	233.68	233.97	928,961	-1.04(-0.44%)
Sep 18, 2019	235.45	236.64	232.88	235.01	833,380	-0.58(-0.24%)
Sep 17, 2019	237.10	237.21	235.06	235.59	939,593	-0.53(-0.22%)
Sep 16, 2019	236.62	237.15	235.40	236.11	934,697	-1.80(-0.76%)
Sep 13, 2019	239.85	239.89	237.11	237.91	739,325	-1.32(-0.55%)
Sep 12, 2019	240.57	240.78	236.35	239.24	1,201,926	+1.05(+0.44%)
Sep 11, 2019	237.32	238.61	232.97	238.19	1,296,677	+0.45(+0.19%)
Sep 10, 2019	234.61	237.74	231.09	237.74	1,877,360	+2.47(+1.05%)
Sep 09, 2019	240.39	240.48	234.49	235.26	950,700	-4.27(-1.78%)
Sep 06, 2019	235.18	241.60	234.92	239.54	1,480,733	+4.35(+1.85%)
Sep 05, 2019	234.38	235.61	233.13	235.18	1,128,949	+3.43(+1.48%)
Sep 04, 2019	227.54	232.10	226.80	231.75	1,128,893	+6.08(+2.69%)

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.