Indicators

Becton Dickinson (NY: BDX )

233.59 -3.02 (-1.28%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	123.73	125.51	123.46	125.51	1,945,120	+2.67(+2.17%)
Jan 28, 2016	126.58	126.87	122.39	122.84	1,676,839	-3.25(-2.57%)
Jan 27, 2016	125.73	127.93	125.12	126.08	1,137,459	+0.46(+0.36%)
Jan 26, 2016	124.99	125.93	124.04	125.63	898,600	+0.53(+0.42%)
Jan 25, 2016	125.29	126.66	124.92	125.10	1,128,867	+0.12(+0.10%)
Jan 22, 2016	123.78	125.18	123.52	124.98	1,004,393	+2.69(+2.20%)
Jan 21, 2016	121.65	122.69	120.12	122.30	1,295,703	+0.68(+0.56%)
Jan 20, 2016	121.60	122.56	118.88	121.61	1,533,261	-1.42(-1.15%)
Jan 19, 2016	124.18	124.63	122.06	123.03	1,457,593	+0.06(+0.05%)
Jan 15, 2016	122.90	122.97	122.97	122.97	2,090,433	-2.57(-2.05%)
Jan 14, 2016	122.31	125.86	122.07	125.54	2,014,158	+3.48(+2.85%)
Jan 13, 2016	123.86	124.68	121.67	122.06	1,527,218	-0.92(-0.75%)
Jan 12, 2016	122.94	123.85	121.20	122.99	1,126,355	+1.12(+0.92%)
Jan 11, 2016	123.54	123.85	120.21	121.86	1,485,597	-1.05(-0.85%)
Jan 08, 2016	125.35	126.06	122.62	122.91	1,474,125	-1.87(-1.50%)
Jan 07, 2016	124.77	125.63	123.83	124.78	1,837,691	-2.08(-1.64%)
Jan 06, 2016	125.91	127.54	125.13	126.86	2,054,805	-1.28(-1.00%)
Jan 05, 2016	128.34	129.24	127.61	128.14	1,251,421	+0.41(+0.32%)

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.