Indicators

Becton Dickinson (NY: BDX )

236.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	203.08	205.06	202.25	204.53	733,165	+3.02(+1.50%)
Dec 28, 2018	203.22	203.66	200.62	201.50	898,416	-0.21(-0.10%)
Dec 27, 2018	195.55	201.74	194.29	201.71	1,310,164	+3.96(+2.00%)
Dec 26, 2018	191.00	197.78	189.37	197.75	1,079,881	+7.27(+3.82%)
Dec 24, 2018	193.76	194.04	190.44	190.48	999,991	-4.00(-2.06%)
Dec 21, 2018	196.74	199.74	194.19	194.49	3,104,854	-2.92(-1.48%)
Dec 20, 2018	200.54	202.52	195.84	197.41	2,141,325	-4.32(-2.14%)
Dec 19, 2018	203.58	207.57	200.28	201.73	1,825,835	-0.83(-0.41%)
Dec 18, 2018	206.82	206.96	200.71	202.56	1,414,060	-2.44(-1.19%)
Dec 17, 2018	208.77	209.04	203.69	205.01	1,293,731	-5.08(-2.42%)
Dec 14, 2018	212.69	212.97	209.25	210.09	1,243,021	-4.94(-2.30%)
Dec 13, 2018	214.81	216.39	213.06	215.03	1,148,831	+1.21(+0.56%)
Dec 12, 2018	217.44	219.44	213.66	213.82	1,112,361	-1.00(-0.46%)
Dec 11, 2018	216.82	219.28	213.31	214.82	1,175,837	+0.21(+0.10%)
Dec 10, 2018	212.50	215.40	208.77	214.61	971,147	+1.81(+0.85%)
Dec 07, 2018	218.73	219.60	212.03	212.80	1,300,088	-5.46(-2.50%)
Dec 06, 2018	219.45	220.13	212.47	218.27	2,134,890	-3.34(-1.51%)
Dec 04, 2018	228.70	229.18	221.27	221.61	1,605,530	-6.91(-3.03%)

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.