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 (%)
Nov 30, 2015	131.08	131.43	129.91	129.93	1,188,651	-0.90(-0.69%)
Nov 27, 2015	130.44	131.62	129.80	130.83	746,657	+1.01(+0.78%)
Nov 25, 2015	130.17	129.82	129.82	129.82	863,599	-0.37(-0.28%)
Nov 24, 2015	127.84	130.34	127.84	130.19	763,058	-0.32(-0.25%)
Nov 23, 2015	130.85	131.49	130.09	130.51	677,627	-0.26(-0.20%)
Nov 20, 2015	130.34	131.84	129.68	130.77	1,505,933	+1.09(+0.84%)
Nov 19, 2015	130.69	130.93	129.30	129.68	1,078,519	-1.37(-1.04%)
Nov 18, 2015	130.77	131.17	130.12	131.04	1,308,939	+0.50(+0.38%)
Nov 17, 2015	130.41	131.27	129.44	130.54	850,304	+0.15(+0.11%)
Nov 16, 2015	128.67	130.46	128.49	130.40	982,407	+1.82(+1.42%)
Nov 13, 2015	128.43	129.50	127.98	128.57	805,669	+0.22(+0.17%)
Nov 12, 2015	130.41	131.38	128.29	128.35	1,069,458	-3.05(-2.32%)
Nov 11, 2015	131.69	132.52	131.34	131.41	779,874	-0.13(-0.10%)
Nov 10, 2015	131.67	132.09	131.23	131.54	826,856	-0.26(-0.20%)
Nov 09, 2015	131.89	132.10	130.86	131.80	937,999	-0.08(-0.06%)
Nov 06, 2015	131.15	132.18	131.04	131.88	1,099,191	+0.22(+0.17%)
Nov 05, 2015	131.01	131.94	130.66	131.65	1,337,188	+1.06(+0.81%)
Nov 04, 2015	130.58	131.35	128.86	130.59	1,713,407	+3.79(+2.99%)
Nov 03, 2015	124.97	126.86	124.38	126.80	1,471,198	+1.57(+1.26%)

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.