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 31, 2017	153.39	156.14	153.14	155.92	1,757,611	+2.17(+1.41%)
Jan 30, 2017	153.24	154.26	152.61	153.75	1,119,260	-0.41(-0.26%)
Jan 27, 2017	151.54	154.70	151.14	154.15	1,021,148	+3.69(+2.45%)
Jan 26, 2017	150.91	151.65	149.97	150.47	854,161	-0.42(-0.28%)
Jan 25, 2017	150.29	151.36	149.90	150.89	1,079,982	+1.06(+0.71%)
Jan 24, 2017	150.72	151.09	148.79	149.82	891,571	-0.46(-0.30%)
Jan 23, 2017	151.63	152.74	150.21	150.28	911,507	-1.24(-0.82%)
Jan 20, 2017	152.83	153.32	151.29	151.52	1,667,662	-1.08(-0.71%)
Jan 19, 2017	152.41	153.21	151.86	152.60	2,043,270	-0.40(-0.26%)
Jan 18, 2017	152.96	153.10	151.87	153.01	1,034,647	+0.49(+0.32%)
Jan 17, 2017	151.73	152.91	150.66	152.51	693,496	+0.06(+0.04%)
Jan 13, 2017		152.45	152.45	152.45	0	-0.12(-0.08%)
Jan 12, 2017	152.03	152.75	150.01	152.58	1,183,241	-0.19(-0.13%)
Jan 11, 2017	149.96	152.80	148.50	152.77	1,866,040	+2.44(+1.62%)
Jan 10, 2017	148.24	152.06	148.07	150.33	1,446,062	+1.82(+1.23%)
Jan 09, 2017	147.95	149.22	147.78	148.51	1,325,165	+0.86(+0.58%)
Jan 06, 2017	145.37	148.26	145.06	147.65	1,195,907	+2.72(+1.88%)
Jan 05, 2017	144.06	145.39	143.67	144.93	1,283,379	-0.12(-0.08%)
Jan 04, 2017	145.51	145.90	144.61	145.06	1,344,899	-0.19(-0.13%)

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.