Indicators

Becton Dickinson (NY: BDX )

234.94 UNCHANGED

Streaming Delayed 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 29, 2010	58.75	58.81	57.50	57.70	1,424,179	-0.85(-1.45%)
Jan 28, 2010	60.19	60.19	57.88	58.55	2,060,032	+0.37(+0.63%)
Jan 27, 2010	57.65	58.44	57.22	58.18	1,541,272	+0.33(+0.57%)
Jan 26, 2010	57.78	58.03	57.44	57.85	973,787	-0.16(-0.28%)
Jan 25, 2010	57.61	58.48	57.51	58.01	1,128,604	+0.54(+0.93%)
Jan 22, 2010	57.49	58.49	57.23	57.48	2,005,298	-0.82(-1.41%)
Jan 21, 2010	59.10	59.18	58.24	58.30	1,571,595	-0.49(-0.83%)
Jan 20, 2010	59.25	59.41	58.19	58.79	1,805,286	-0.38(-0.65%)
Jan 19, 2010	58.50	59.46	58.46	59.17	2,210,566	+0.77(+1.31%)
Jan 15, 2010	58.76	58.40	58.40	58.40	1,805,772	-0.57(-0.97%)
Jan 14, 2010	58.56	59.14	58.27	58.98	2,742,958	-0.35(-0.59%)
Jan 13, 2010	59.19	59.70	59.19	59.33	1,819,600	+0.19(+0.32%)
Jan 12, 2010	59.93	59.93	59.05	59.14	1,845,411	-0.89(-1.48%)
Jan 11, 2010	59.98	60.17	59.54	60.03	2,005,777	+0.38(+0.64%)
Jan 08, 2010	59.46	59.95	59.24	59.64	1,547,907	+0.21(+0.35%)
Jan 07, 2010	59.29	59.63	58.96	59.44	2,961,075	-0.02(-0.03%)
Jan 06, 2010	59.70	59.77	59.16	59.45	1,577,957	-0.16(-0.27%)
Jan 05, 2010	60.02	60.26	59.53	59.61	1,465,846	-0.56(-0.93%)

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.