Indicators

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	64.91	65.19	63.98	63.98	1,359,052	-1.05(-1.61%)
Dec 28, 2007	65.07	65.48	64.77	65.03	1,147,421	+0.21(+0.32%)
Dec 27, 2007	64.46	64.99	64.14	64.83	1,093,077	+0.21(+0.32%)
Dec 26, 2007	63.97	64.68	63.97	64.62	396,449	-0.11(-0.17%)
Dec 24, 2007	64.34	64.81	64.08	64.73	496,509	+0.18(+0.27%)
Dec 21, 2007	63.56	64.73	63.48	64.55	1,912,363	+1.60(+2.54%)
Dec 20, 2007	63.20	63.21	62.61	62.95	1,213,122	+0.13(+0.21%)
Dec 19, 2007	63.20	63.31	62.66	62.82	956,341	-0.24(-0.38%)
Dec 18, 2007	62.77	63.17	62.46	63.06	1,472,813	+1.16(+1.87%)
Dec 17, 2007	62.73	62.85	61.90	61.90	924,080	-1.22(-1.94%)
Dec 14, 2007	63.46	64.14	63.13	63.13	999,246	-0.51(-0.81%)
Dec 13, 2007	62.85	63.70	62.67	63.64	1,075,175	+0.40(+0.63%)
Dec 12, 2007	64.05	64.27	62.62	63.24	1,659,219	+0.17(+0.27%)
Dec 11, 2007	64.77	64.77	63.05	63.07	1,462,837	-1.46(-2.27%)
Dec 10, 2007	63.34	64.54	62.91	64.54	1,572,088	+1.24(+1.96%)
Dec 07, 2007	62.91	63.44	62.32	63.30	1,382,610	+0.40(+0.63%)
Dec 06, 2007	62.83	62.93	62.39	62.90	1,490,897	+0.05(+0.07%)
Dec 05, 2007	61.98	63.03	61.80	62.85	1,634,131	+1.32(+2.14%)
Dec 04, 2007	62.16	62.26	61.37	61.53	1,991,653	-0.68(-1.10%)

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.