Indicators

Becton Dickinson (NY: BDX )

234.60 +1.16 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	237.26	238.52	235.85	236.84	636,538	-1.74(-0.73%)
Nov 27, 2019	233.83	239.72	233.63	238.58	1,578,685	+4.75(+2.03%)
Nov 26, 2019	232.78	234.69	232.62	233.83	1,623,975	+1.24(+0.53%)
Nov 25, 2019	229.34	232.92	228.02	232.59	1,349,433	+3.64(+1.59%)
Nov 22, 2019	228.25	229.29	226.38	228.95	1,063,844	+0.85(+0.37%)
Nov 21, 2019	226.40	229.00	225.82	228.10	1,101,608	+2.00(+0.88%)
Nov 20, 2019	226.03	226.98	224.82	226.10	1,394,137	+0.92(+0.41%)
Nov 19, 2019	224.12	226.48	223.23	225.19	1,178,136	+2.08(+0.93%)
Nov 18, 2019	227.85	228.61	222.45	223.10	1,957,469	-4.39(-1.93%)
Nov 15, 2019	229.15	229.47	226.61	227.49	1,262,926	-0.46(-0.20%)
Nov 14, 2019	226.50	229.24	226.50	227.95	1,095,868	+1.64(+0.72%)
Nov 13, 2019	221.78	226.33	220.45	226.31	1,516,092	+4.26(+1.92%)
Nov 12, 2019	221.50	224.47	221.06	222.05	1,130,404	-0.07(-0.03%)
Nov 11, 2019	223.00	223.96	221.49	222.12	1,184,253	-2.15(-0.96%)
Nov 08, 2019	223.55	226.37	223.55	224.28	1,632,603	+0.20(+0.09%)
Nov 07, 2019	230.14	230.95	223.50	224.08	1,592,416	-5.70(-2.48%)
Nov 06, 2019	226.01	229.79	225.83	229.78	1,949,001	+3.77(+1.67%)
Nov 05, 2019	233.60	237.09	225.66	226.01	3,151,930	-12.84(-5.38%)
Nov 04, 2019	238.82	239.76	236.01	238.85	1,382,854	+2.34(+0.99%)

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.