Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	43.10	43.42	42.54	43.37	1,976,892	+0.19(+0.44%)
Jan 28, 2005	43.09	43.33	43.05	43.18	1,467,451	-0.02(-0.04%)
Jan 27, 2005	42.49	43.36	42.30	43.19	1,759,139	+0.37(+0.86%)
Jan 26, 2005	43.16	43.56	42.56	42.82	3,287,854	+1.26(+3.04%)
Jan 25, 2005	41.41	41.92	41.41	41.56	990,928	+0.14(+0.33%)
Jan 24, 2005	41.53	41.58	41.26	41.42	919,345	+0.02(+0.06%)
Jan 21, 2005	41.65	41.91	41.40	41.40	1,103,135	-0.28(-0.68%)
Jan 20, 2005	41.95	42.07	41.42	41.68	1,734,189	-0.11(-0.27%)
Jan 19, 2005	41.95	42.20	41.74	41.80	1,129,783	-0.31(-0.75%)
Jan 18, 2005	41.45	42.24	41.45	42.11	1,438,452	+0.65(+1.57%)
Jan 14, 2005	41.26	41.51	41.15	41.46	789,111	+0.20(+0.48%)
Jan 13, 2005	41.84	41.93	41.18	41.26	934,105	-0.73(-1.75%)
Jan 12, 2005	41.38	42.01	41.34	42.00	970,158	+0.70(+1.69%)
Jan 11, 2005	41.53	41.54	41.30	41.30	985,180	-0.27(-0.64%)
Jan 10, 2005	41.91	41.97	41.44	41.57	1,821,578	-0.43(-1.02%)
Jan 07, 2005	42.30	42.30	41.91	42.00	649,733	-0.15(-0.36%)
Jan 06, 2005	42.13	42.47	42.12	42.15	748,094	+0.01(+0.02%)
Jan 05, 2005	42.46	42.59	41.91	42.14	1,443,808	-0.24(-0.56%)
Jan 04, 2005	43.07	43.16	42.38	42.38	1,010,783	-0.50(-1.16%)

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.