Indicators

Becton Dickinson (NY: BDX )

235.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	228.71	230.29	227.86	230.20	1,699,131	+2.61(+1.15%)
Jun 27, 2019	227.69	229.58	226.87	227.59	982,300	+0.95(+0.42%)
Jun 26, 2019	226.81	227.28	223.00	226.64	1,332,286	-0.10(-0.04%)
Jun 25, 2019	228.37	230.57	226.50	226.74	1,487,144	-1.61(-0.70%)
Jun 24, 2019	226.00	228.44	225.26	228.35	1,211,316	+2.45(+1.08%)
Jun 21, 2019	224.21	226.91	223.11	225.90	2,640,052	+1.99(+0.89%)
Jun 20, 2019	219.23	224.11	218.65	223.91	1,714,214	+6.28(+2.89%)
Jun 19, 2019	215.91	218.40	215.63	217.62	1,673,985	+1.53(+0.71%)
Jun 18, 2019	214.87	216.98	214.87	216.09	958,161	+2.16(+1.01%)
Jun 17, 2019	214.13	215.21	212.94	213.93	1,038,193	+0.03(+0.01%)
Jun 14, 2019	216.88	216.88	213.78	213.90	1,077,433	-2.63(-1.22%)
Jun 13, 2019	217.24	217.24	214.34	216.53	1,349,208	+0.06(+0.03%)
Jun 12, 2019	215.82	218.54	215.60	216.46	1,101,369	-0.05(-0.02%)
Jun 11, 2019	220.45	220.91	215.74	216.51	1,044,538	-2.91(-1.33%)
Jun 10, 2019	218.62	220.57	217.72	219.42	1,401,987	+1.67(+0.77%)
Jun 07, 2019	217.57	218.81	216.63	217.75	1,390,308	+1.60(+0.74%)
Jun 06, 2019	217.14	217.42	212.92	216.15	1,831,569	-1.79(-0.82%)
Jun 05, 2019	216.10	219.58	214.28	217.94	1,615,495	+3.77(+1.76%)
Jun 04, 2019	213.73	215.33	212.21	214.17	1,103,815	+2.33(+1.10%)

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.