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, 2008	48.77	49.42	47.98	48.83	822,440	-0.05(-0.09%)
Nov 26, 2008	47.32	48.95	47.08	48.87	2,640,274	+0.84(+1.74%)
Nov 25, 2008	48.93	49.78	47.66	48.04	2,871,285	-0.17(-0.35%)
Nov 24, 2008	47.61	48.95	47.24	48.21	2,964,873	+1.22(+2.60%)
Nov 21, 2008	46.30	47.16	44.69	46.98	4,156,258	+0.67(+1.44%)
Nov 20, 2008	47.38	48.61	45.82	46.31	4,813,251	-1.28(-2.68%)
Nov 19, 2008	50.76	51.49	47.59	47.59	3,261,494	-3.16(-6.22%)
Nov 18, 2008	49.76	51.00	49.20	50.75	2,689,742	+0.81(+1.62%)
Nov 17, 2008	51.53	52.28	49.94	49.94	2,522,656	-2.08(-4.00%)
Nov 14, 2008	53.09	54.16	51.77	52.03	0	-1.94(-3.59%)
Nov 13, 2008	51.70	54.21	50.72	53.96	4,284,533	+2.41(+4.68%)
Nov 12, 2008	51.76	52.39	50.95	51.55	2,058,649	-0.92(-1.76%)
Nov 11, 2008	53.86	54.08	52.15	52.47	1,908,284	-1.92(-3.53%)
Nov 10, 2008	55.33	55.77	53.72	54.39	1,624,226	+0.03(+0.06%)
Nov 07, 2008	53.00	54.71	52.54	54.36	2,243,217	+1.81(+3.45%)
Nov 06, 2008	53.57	54.07	52.12	52.55	2,876,762	-1.25(-2.33%)
Nov 05, 2008	52.21	55.07	52.00	53.80	2,678,767	-0.21(-0.38%)
Nov 04, 2008	54.22	54.90	52.94	54.01	3,461,891	+0.68(+1.27%)

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.