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, 2006	48.77	49.61	48.76	49.61	2,333,370	+0.73(+1.50%)
Jan 30, 2006	48.99	49.45	48.80	48.87	1,438,191	-0.28(-0.56%)
Jan 27, 2006	49.32	49.53	47.36	49.15	2,615,784	-0.16(-0.33%)
Jan 26, 2006	47.85	49.38	47.85	49.31	3,761,242	+4.06(+8.97%)
Jan 25, 2006	45.52	45.52	44.93	45.25	1,433,488	-0.27(-0.59%)
Jan 24, 2006	45.17	45.57	45.08	45.52	1,557,191	+0.19(+0.42%)
Jan 23, 2006	45.30	45.47	45.09	45.33	1,274,125	+0.18(+0.41%)
Jan 20, 2006	46.11	46.16	44.94	45.14	1,781,998	-1.17(-2.53%)
Jan 19, 2006	46.55	46.56	46.01	46.32	1,375,099	-0.24(-0.53%)
Jan 18, 2006	46.39	46.69	46.22	46.56	1,267,463	-0.02(-0.03%)
Jan 17, 2006	46.84	46.90	46.47	46.58	1,010,783	-0.45(-0.96%)
Jan 13, 2006	46.77	47.04	46.74	47.03	708,514	+0.41(+0.87%)
Jan 12, 2006	46.62	46.72	46.24	46.62	1,063,033	-0.16(-0.34%)
Jan 11, 2006	47.69	47.73	46.67	46.78	1,418,728	-0.91(-1.91%)
Jan 10, 2006	47.31	47.75	47.31	47.69	956,834	+0.08(+0.16%)
Jan 09, 2006	47.46	47.64	47.39	47.62	643,332	+0.11(+0.24%)
Jan 06, 2006	46.70	47.56	46.70	47.50	931,362	+0.87(+1.85%)
Jan 05, 2006	46.97	47.17	46.51	46.64	929,142	-0.33(-0.70%)
Jan 04, 2006	46.28	47.13	46.27	46.97	1,610,748	+0.69(+1.49%)

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.