Indicators

Becton Dickinson (NY: BDX )

232.21 +1.20 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	213.56	218.02	213.45	217.97	4,497,664	+5.46(+2.57%)
Nov 27, 2020	211.90	213.02	209.91	212.52	914,801	+1.38(+0.66%)
Nov 25, 2020	213.93	214.40	210.48	211.13	1,754,079	-1.69(-0.79%)
Nov 24, 2020	212.55	213.26	210.58	212.82	2,493,433	+0.75(+0.35%)
Nov 23, 2020	215.13	216.64	211.34	212.07	1,611,979	-3.15(-1.46%)
Nov 20, 2020	215.91	217.87	214.46	215.22	1,352,971	-0.96(-0.44%)
Nov 19, 2020	217.43	218.58	215.23	216.17	1,550,845	-0.53(-0.24%)
Nov 18, 2020	224.79	224.86	216.55	216.70	2,004,149	-8.30(-3.69%)
Nov 17, 2020	224.39	227.61	223.20	225.00	1,216,304	-0.15(-0.07%)
Nov 16, 2020	228.71	228.80	224.40	225.15	1,697,066	-0.22(-0.10%)
Nov 13, 2020	224.13	226.68	222.82	225.37	2,018,037	+2.41(+1.08%)
Nov 12, 2020	225.46	226.18	221.96	222.96	1,406,935	-2.74(-1.21%)
Nov 11, 2020	226.11	226.40	223.51	225.70	1,676,725	+2.66(+1.19%)
Nov 10, 2020	223.73	225.91	222.41	223.04	2,333,723	-0.01(-0.00%)
Nov 09, 2020	229.98	230.03	222.66	223.05	2,078,333	+3.42(+1.56%)
Nov 06, 2020	218.30	224.28	217.86	219.63	1,436,899	+1.83(+0.84%)
Nov 05, 2020	222.76	226.91	215.75	217.80	2,339,829	-1.99(-0.90%)
Nov 04, 2020	223.29	227.60	219.66	219.78	1,597,240	-0.86(-0.39%)
Nov 03, 2020	219.50	222.47	218.07	220.65	1,218,831	+2.72(+1.25%)

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.