Indicators

Becton Dickinson (NY: BDX )

237.24 +2.24 (+0.95%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	227.12	228.59	225.68	225.83	1,338,452	-1.36(-0.60%)
Feb 27, 2019	225.07	227.22	224.92	227.19	776,231	+1.07(+0.47%)
Feb 26, 2019	227.13	227.47	225.18	226.12	866,784	-1.06(-0.47%)
Feb 25, 2019	227.46	228.75	226.92	227.18	1,103,274	+0.56(+0.25%)
Feb 22, 2019	225.28	226.79	225.00	226.62	739,767	+1.79(+0.80%)
Feb 21, 2019	226.07	226.07	223.66	224.83	758,465	-1.24(-0.55%)
Feb 20, 2019	224.82	226.19	224.13	226.08	768,237	+0.93(+0.41%)
Feb 19, 2019	224.80	225.66	224.20	225.15	804,534	-0.27(-0.12%)
Feb 15, 2019	224.12	225.47	222.39	225.42	1,627,709	+3.48(+1.57%)
Feb 14, 2019	221.75	223.25	220.57	221.95	892,622	-0.49(-0.22%)
Feb 13, 2019	224.43	224.87	222.15	222.44	963,517	-1.10(-0.49%)
Feb 12, 2019	221.22	223.77	220.00	223.53	1,206,925	+3.16(+1.43%)
Feb 11, 2019	220.55	222.22	219.43	220.38	844,267	+0.52(+0.24%)
Feb 08, 2019	218.46	219.90	215.81	219.86	1,081,724	+0.59(+0.27%)
Feb 07, 2019	218.99	220.78	217.81	219.27	1,058,614	-1.37(-0.62%)
Feb 06, 2019	219.88	222.79	219.56	220.64	1,376,098	+0.60(+0.27%)
Feb 05, 2019	225.11	230.56	219.11	220.04	2,243,714	-4.31(-1.92%)
Feb 04, 2019	224.20	225.11	221.64	224.35	1,078,595	-0.24(-0.11%)

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.