Indicators

Becton Dickinson (NY: BDX )

234.60 +1.16 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	57.52	57.61	57.07	57.49	1,576,612	+0.06(+0.11%)
Nov 27, 2009	57.11	57.64	56.51	57.43	800,856	-0.62(-1.07%)
Nov 25, 2009	58.08	58.41	57.80	58.05	1,257,167	+0.02(+0.03%)
Nov 24, 2009	58.37	58.48	57.84	58.03	2,263,713	+0.20(+0.35%)
Nov 23, 2009	57.16	57.85	56.95	57.84	3,020,122	+1.19(+2.10%)
Nov 20, 2009	57.63	57.63	56.30	56.64	2,146,176	+0.18(+0.33%)
Nov 19, 2009	56.61	56.67	55.88	56.46	2,134,684	-0.08(-0.15%)
Nov 18, 2009	56.87	57.20	56.32	56.54	2,069,868	-0.18(-0.33%)
Nov 17, 2009	56.33	56.80	56.20	56.73	1,867,674	+0.40(+0.71%)
Nov 16, 2009	55.88	56.41	55.78	56.33	1,962,809	+0.44(+0.78%)
Nov 13, 2009	55.54	55.95	55.34	55.89	1,462,163	+0.40(+0.72%)
Nov 12, 2009	55.51	55.83	54.87	55.49	2,228,488	-0.48(-0.85%)
Nov 11, 2009	55.27	56.24	55.18	55.97	2,588,079	+0.73(+1.32%)
Nov 10, 2009	55.08	55.34	54.79	55.24	2,444,398	+0.18(+0.32%)
Nov 09, 2009	54.43	55.18	54.32	55.06	2,197,318	+0.85(+1.56%)
Nov 06, 2009	53.00	54.55	52.82	54.22	3,421,866	+1.30(+2.45%)
Nov 05, 2009	52.77	53.03	52.37	52.92	3,724,658	+0.26(+0.50%)
Nov 04, 2009	54.02	54.55	52.52	52.65	4,270,542	-1.08(-2.00%)
Nov 03, 2009	53.03	53.73	52.01	53.73	3,995,058	+0.74(+1.39%)

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.