Indicators

Becton Dickinson (NY: BDX )

234.26 -0.68 (-0.29%)

Streaming Delayed Price Updated: 9:32 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	130.56	130.92	129.40	129.42	1,193,349	-0.90(-0.69%)
Nov 27, 2015	129.93	131.10	129.29	130.31	749,609	+1.01(+0.78%)
Nov 25, 2015	129.66	129.31	129.31	129.31	867,013	-0.37(-0.29%)
Nov 24, 2015	127.34	129.82	127.34	129.68	766,075	-0.32(-0.25%)
Nov 23, 2015	130.33	130.97	129.58	130.00	680,306	-0.26(-0.20%)
Nov 20, 2015	129.82	131.32	129.17	130.25	1,511,886	+1.08(+0.84%)
Nov 19, 2015	130.18	130.42	128.79	129.17	1,082,782	-1.36(-1.04%)
Nov 18, 2015	130.25	130.66	129.61	130.53	1,314,114	+0.50(+0.38%)
Nov 17, 2015	129.89	130.75	128.94	130.03	853,665	+0.15(+0.11%)
Nov 16, 2015	128.16	129.94	127.98	129.88	986,290	+1.82(+1.42%)
Nov 13, 2015	127.93	129.00	127.48	128.06	808,854	+0.22(+0.17%)
Nov 12, 2015	129.90	130.87	127.79	127.85	1,073,686	-3.04(-2.32%)
Nov 11, 2015	131.18	132.00	130.82	130.89	782,956	-0.13(-0.10%)
Nov 10, 2015	131.15	131.57	130.71	131.02	830,124	-0.26(-0.20%)
Nov 09, 2015	131.37	131.58	130.35	131.28	941,706	-0.08(-0.06%)
Nov 06, 2015	130.63	131.66	130.52	131.36	1,103,537	+0.22(+0.17%)
Nov 05, 2015	130.49	131.42	130.15	131.13	1,342,474	+1.06(+0.81%)
Nov 04, 2015	130.06	130.83	128.35	130.07	1,720,180	+3.77(+2.99%)
Nov 03, 2015	124.47	126.36	123.89	126.30	1,477,014	+1.57(+1.26%)

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.