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, 2012	63.12	63.57	62.45	62.58	1,704,062	-0.46(-0.73%)
Jan 30, 2012	62.84	63.15	62.22	63.04	1,648,924	-0.08(-0.13%)
Jan 27, 2012	63.19	63.61	62.99	63.12	1,524,491	-0.22(-0.35%)
Jan 26, 2012	63.42	64.05	62.99	63.34	2,386,084	+0.10(+0.15%)
Jan 25, 2012	62.28	63.64	62.26	63.25	2,676,176	+0.77(+1.23%)
Jan 24, 2012	61.77	62.81	61.72	62.48	1,893,928	+0.56(+0.90%)
Jan 23, 2012	62.42	62.47	61.80	61.92	1,795,798	-0.45(-0.72%)
Jan 20, 2012	62.08	62.55	62.01	62.37	1,764,364	+0.19(+0.31%)
Jan 19, 2012	61.11	62.40	61.08	62.18	1,849,722	+1.14(+1.87%)
Jan 18, 2012	60.11	61.16	59.94	61.04	1,825,888	+0.98(+1.63%)
Jan 17, 2012	60.26	61.06	60.03	60.06	2,041,377	+0.27(+0.45%)
Jan 13, 2012	59.31	59.92	58.99	59.79	1,805,765	+0.18(+0.29%)
Jan 12, 2012	59.70	59.85	59.06	59.61	1,697,233	-0.04(-0.07%)
Jan 11, 2012	59.07	59.92	59.07	59.65	2,217,878	+0.41(+0.70%)
Jan 10, 2012	58.80	59.43	58.80	59.23	1,979,422	+0.69(+1.19%)
Jan 09, 2012	58.43	58.65	57.91	58.54	1,776,340	+0.26(+0.44%)
Jan 06, 2012	58.14	58.50	57.78	58.28	1,735,229	+0.27(+0.47%)
Jan 05, 2012	58.40	58.45	57.70	58.01	2,578,497	-0.39(-0.67%)

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.