Indicators

Becton Dickinson (NY: BDX )

234.60 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2020	217.81	219.54	212.86	218.55	3,904,610	-4.48(-2.01%)
Feb 27, 2020	224.80	230.12	222.77	223.03	2,870,060	-3.18(-1.41%)
Feb 26, 2020	227.31	229.58	225.25	226.21	2,237,214	+0.66(+0.29%)
Feb 25, 2020	230.95	231.77	223.45	225.55	2,419,521	-4.69(-2.04%)
Feb 24, 2020	230.32	232.38	229.11	230.24	1,782,211	-6.27(-2.65%)
Feb 21, 2020	232.10	237.83	231.94	236.50	2,032,338	+3.58(+1.53%)
Feb 20, 2020	234.63	236.87	231.61	232.93	1,231,741	-2.40(-1.02%)
Feb 19, 2020	236.36	237.48	234.91	235.33	1,675,093	+0.06(+0.03%)
Feb 18, 2020	239.63	240.58	234.96	235.26	2,004,520	-3.88(-1.62%)
Feb 14, 2020	234.37	239.25	233.08	239.14	2,525,053	+5.39(+2.31%)
Feb 13, 2020	231.64	235.67	230.54	233.75	2,064,317	+1.95(+0.84%)
Feb 12, 2020	235.96	236.53	229.81	231.80	2,593,543	-3.84(-1.63%)
Feb 11, 2020	233.11	238.25	232.58	235.64	2,834,633	+4.05(+1.75%)
Feb 10, 2020	227.19	232.38	226.57	231.59	2,833,124	+4.68(+2.06%)
Feb 07, 2020	231.33	231.33	226.51	226.91	4,039,759	-4.91(-2.12%)
Feb 06, 2020	232.50	241.42	222.17	231.81	10,939,593	-31.01(-11.80%)
Feb 05, 2020	263.13	263.49	260.58	262.82	1,525,480	+1.42(+0.54%)
Feb 04, 2020	260.33	263.21	259.61	261.41	1,380,425	+4.72(+1.84%)

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.