Indicators

Becton Dickinson (NY: BDX )

234.86 -2.27 (-0.96%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	67.28	68.08	67.05	67.76	1,274,397	+0.30(+0.44%)
Apr 28, 2011	66.54	67.75	66.54	67.46	1,888,075	+0.05(+0.07%)
Apr 27, 2011	66.87	67.50	65.23	67.41	2,401,205	+0.48(+0.72%)
Apr 26, 2011	66.23	66.98	66.12	66.93	2,646,280	+0.76(+1.16%)
Apr 25, 2011	66.26	66.32	65.75	66.16	1,547,009	-0.06(-0.10%)
Apr 21, 2011	66.44	66.52	66.10	66.23	2,250,239	+0.02(+0.02%)
Apr 20, 2011	66.23	66.53	65.96	66.21	2,740,875	+0.50(+0.76%)
Apr 19, 2011	65.54	66.00	65.39	65.71	1,414,623	+0.22(+0.34%)
Apr 18, 2011	65.09	66.14	64.86	65.49	1,901,082	-0.30(-0.46%)
Apr 15, 2011	64.80	65.90	64.80	65.79	1,651,375	+1.29(+2.00%)
Apr 14, 2011	64.18	64.66	64.01	64.50	1,533,862	-0.05(-0.07%)
Apr 13, 2011	64.29	64.67	64.25	64.55	1,671,910	+0.39(+0.61%)
Apr 12, 2011	64.04	64.45	63.97	64.15	1,052,162	-0.10(-0.16%)
Apr 11, 2011	63.84	64.61	63.71	64.26	1,404,101	+0.58(+0.92%)
Apr 08, 2011	63.87	64.01	63.47	63.67	987,220	-0.16(-0.25%)
Apr 07, 2011	63.77	64.06	63.51	63.83	918,059	-0.02(-0.04%)
Apr 06, 2011	63.48	63.97	63.40	63.85	1,670,157	+0.47(+0.75%)
Apr 05, 2011	63.64	63.90	63.23	63.38	1,320,670	-0.50(-0.78%)
Apr 04, 2011	63.66	63.92	63.55	63.88	1,012,574	+0.35(+0.56%)

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.