Indicators

Becton Dickinson (NY: BDX )

234.86 -2.27 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	82.92	83.80	82.45	83.42	953,891	+0.11(+0.13%)
Sep 27, 2013	83.81	84.04	83.02	83.32	937,160	-0.86(-1.02%)
Sep 26, 2013	83.77	84.33	83.66	84.18	495,951	+0.56(+0.67%)
Sep 25, 2013	84.33	84.40	83.62	83.62	638,102	-0.70(-0.83%)
Sep 24, 2013	84.88	85.08	84.19	84.32	902,028	-0.66(-0.78%)
Sep 23, 2013	85.11	85.35	84.72	84.98	691,370	-0.15(-0.18%)
Sep 20, 2013	85.85	85.89	84.98	85.13	1,264,674	-0.68(-0.79%)
Sep 19, 2013	85.59	85.90	85.40	85.80	749,422	+0.46(+0.54%)
Sep 18, 2013	84.78	85.82	84.78	85.34	1,259,341	+1.27(+1.51%)
Sep 17, 2013	84.02	84.42	83.88	84.08	580,821	+0.06(+0.07%)
Sep 16, 2013	84.22	84.38	83.37	84.02	925,228	+0.62(+0.74%)
Sep 13, 2013	83.17	83.48	82.84	83.40	454,437	+0.28(+0.34%)
Sep 12, 2013	83.58	83.77	83.00	83.12	654,851	-0.59(-0.71%)
Sep 11, 2013	83.22	83.86	82.95	83.71	857,193	+0.56(+0.67%)
Sep 10, 2013	83.59	83.83	83.07	83.15	701,355	-0.03(-0.03%)
Sep 09, 2013	82.74	83.52	82.49	83.17	822,090	+0.28(+0.34%)
Sep 06, 2013	82.47	83.46	81.69	82.89	949,916	+0.47(+0.57%)
Sep 05, 2013	82.21	82.51	81.71	82.42	634,747	+0.50(+0.61%)
Sep 04, 2013	80.74	82.07	80.62	81.93	766,772	+1.17(+1.45%)

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.