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 28, 2014	120.31	121.00	119.00	119.30	1,021,900	-0.79(-0.66%)
Nov 26, 2014	116.34	120.09	120.09	120.09	3,494,777	+5.55(+4.85%)
Nov 25, 2014	111.40	115.00	111.40	114.54	2,534,493	+3.08(+2.76%)
Nov 24, 2014	111.23	111.49	110.49	111.46	820,481	+0.62(+0.56%)
Nov 21, 2014	111.86	112.04	110.51	110.84	1,505,886	-0.02(-0.02%)
Nov 20, 2014	110.62	110.88	109.70	110.86	1,141,643	+0.25(+0.22%)
Nov 19, 2014	111.38	111.43	110.00	110.61	1,287,233	-0.70(-0.63%)
Nov 18, 2014	110.13	111.49	109.88	111.32	1,261,335	+1.19(+1.08%)
Nov 17, 2014	109.84	110.62	109.58	110.13	956,902	+0.29(+0.26%)
Nov 14, 2014	109.74	110.26	109.42	109.84	935,789	-0.09(-0.08%)
Nov 13, 2014	110.31	110.33	109.66	109.93	898,526	-0.03(-0.03%)
Nov 12, 2014	109.01	110.03	109.01	109.97	1,177,375	+0.50(+0.46%)
Nov 11, 2014	109.08	109.61	108.60	109.47	871,283	+0.39(+0.36%)
Nov 10, 2014	106.95	109.10	106.76	109.08	1,160,124	+2.35(+2.20%)
Nov 07, 2014	108.85	108.99	106.57	106.73	1,521,599	-2.03(-1.87%)
Nov 06, 2014	108.40	108.80	107.54	108.76	1,108,204	+0.60(+0.56%)
Nov 05, 2014	107.81	109.13	107.81	108.16	1,599,834	+0.75(+0.70%)
Nov 04, 2014	110.09	111.50	107.07	107.41	1,839,109	-0.92(-0.85%)

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.