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 (%)
Oct 31, 2012	61.07	61.65	60.83	61.50	1,158,162	+0.28(+0.45%)
Oct 26, 2012	61.23	61.23	61.23	61.23	892,741	+0.04(+0.07%)
Oct 25, 2012	61.35	61.64	60.94	61.19	1,160,286	+0.02(+0.04%)
Oct 24, 2012	61.38	61.68	61.11	61.16	882,445	-0.11(-0.19%)
Oct 23, 2012	61.17	61.71	60.83	61.27	937,494	-0.20(-0.33%)
Oct 19, 2012	62.09	62.17	61.36	61.48	969,083	-1.01(-1.61%)
Oct 18, 2012	62.60	62.66	62.03	62.49	818,807	-0.15(-0.25%)
Oct 17, 2012	62.66	62.82	62.13	62.64	1,021,597	-0.15(-0.23%)
Oct 16, 2012	62.40	62.97	62.40	62.79	1,016,789	+0.61(+0.98%)
Oct 15, 2012	62.84	62.84	61.97	62.18	985,976	-0.09(-0.14%)
Oct 12, 2012	62.65	62.97	62.16	62.27	1,161,452	-0.33(-0.53%)
Oct 11, 2012	62.58	63.02	62.42	62.60	1,095,440	+0.51(+0.82%)
Oct 10, 2012	62.48	62.58	61.96	62.09	1,604,210	-0.67(-1.07%)
Oct 09, 2012	64.31	64.31	62.70	62.76	1,467,704	-1.81(-2.81%)
Oct 08, 2012	64.57	64.74	64.33	64.57	565,990	+0.01(+0.01%)
Oct 05, 2012	64.56	64.73	64.33	64.57	888,283	+0.20(+0.32%)
Oct 04, 2012	64.19	64.42	63.96	64.36	876,687	+0.35(+0.55%)
Oct 03, 2012	64.18	64.36	63.77	64.01	979,706	-0.35(-0.54%)
Oct 02, 2012	64.22	64.42	64.07	64.36	727,977	+0.20(+0.32%)

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.