Indicators

Becton Dickinson (NY: BDX )

236.72 -2.78 (-1.16%)

Streaming Delayed Price Updated: 2:25 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	202.28	204.25	201.46	203.72	736,071	+3.01(+1.50%)
Dec 28, 2018	202.41	202.86	199.83	200.71	901,977	-0.21(-0.10%)
Dec 27, 2018	194.78	200.94	193.52	200.91	1,315,357	+3.94(+2.00%)
Dec 26, 2018	190.25	197.00	188.62	196.97	1,084,162	+7.24(+3.82%)
Dec 24, 2018	192.99	193.28	189.69	189.73	1,003,955	-3.99(-2.06%)
Dec 21, 2018	195.96	198.95	193.42	193.72	3,117,160	-2.91(-1.48%)
Dec 20, 2018	199.75	201.72	195.06	196.63	2,149,813	-4.30(-2.14%)
Dec 19, 2018	202.78	206.75	199.49	200.93	1,833,072	-0.83(-0.41%)
Dec 18, 2018	206.00	206.14	199.92	201.76	1,419,665	-2.43(-1.19%)
Dec 17, 2018	207.95	208.21	202.88	204.20	1,298,859	-5.06(-2.42%)
Dec 14, 2018	211.85	212.13	208.42	209.26	1,247,948	-4.92(-2.30%)
Dec 13, 2018	213.96	215.53	212.22	214.18	1,153,384	+1.20(+0.56%)
Dec 12, 2018	216.58	218.57	212.82	212.97	1,116,770	-1.00(-0.47%)
Dec 11, 2018	215.97	218.42	212.47	213.97	1,180,498	+0.21(+0.10%)
Dec 10, 2018	211.66	214.55	207.95	213.76	974,996	+1.80(+0.85%)
Dec 07, 2018	217.87	218.74	211.19	211.96	1,305,241	-5.44(-2.50%)
Dec 06, 2018	218.59	219.26	211.63	217.41	2,143,352	-3.32(-1.51%)
Dec 04, 2018	227.80	228.28	220.40	220.73	1,611,893	-6.89(-3.03%)

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.