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 (%)
Nov 28, 2014	119.84	120.53	118.53	118.83	1,025,950	-0.79(-0.66%)
Nov 26, 2014	115.88	119.62	119.62	119.62	3,508,629	+5.53(+4.85%)
Nov 25, 2014	110.96	114.55	110.96	114.09	2,544,539	+3.06(+2.76%)
Nov 24, 2014	110.79	111.05	110.05	111.02	823,733	+0.62(+0.56%)
Nov 21, 2014	111.41	111.60	110.08	110.41	1,511,855	-0.02(-0.01%)
Nov 20, 2014	110.19	110.44	109.27	110.42	1,146,168	+0.24(+0.22%)
Nov 19, 2014	110.94	110.99	109.57	110.18	1,292,335	-0.70(-0.63%)
Nov 18, 2014	109.69	111.05	109.45	110.88	1,266,335	+1.19(+1.08%)
Nov 17, 2014	109.41	110.19	109.14	109.69	960,695	+0.29(+0.26%)
Nov 14, 2014	109.31	109.82	108.99	109.41	939,498	-0.09(-0.08%)
Nov 13, 2014	109.87	109.90	109.22	109.50	902,087	-0.03(-0.03%)
Nov 12, 2014	108.58	109.60	108.58	109.53	1,182,042	+0.50(+0.46%)
Nov 11, 2014	108.64	109.18	108.17	109.03	874,736	+0.39(+0.36%)
Nov 10, 2014	106.53	108.67	106.34	108.64	1,164,723	+2.34(+2.20%)
Nov 07, 2014	108.42	108.56	106.15	106.31	1,527,630	-2.02(-1.87%)
Nov 06, 2014	107.97	108.37	107.11	108.33	1,112,597	+0.60(+0.56%)
Nov 05, 2014	107.38	108.69	107.38	107.73	1,606,175	+0.75(+0.70%)
Nov 04, 2014	109.66	111.06	106.65	106.98	1,846,399	-0.92(-0.85%)

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.