Indicators

Becton Dickinson (NY: BDX )

233.99 -0.95 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.89	45.89	45.17	45.83	1,472,822	-0.07(-0.15%)
Feb 25, 2005	45.55	45.90	45.05	45.90	1,094,264	+0.23(+0.50%)
Feb 24, 2005	44.98	45.68	44.61	45.67	1,478,831	+0.70(+1.55%)
Feb 23, 2005	44.84	45.13	44.55	44.98	880,035	+0.06(+0.14%)
Feb 22, 2005	45.06	45.27	44.74	44.91	2,161,750	-0.02(-0.05%)
Feb 18, 2005	44.55	45.05	44.35	44.94	1,376,811	+0.48(+1.08%)
Feb 17, 2005	44.51	44.59	44.23	44.45	1,663,015	-0.24(-0.55%)
Feb 16, 2005	45.39	45.40	44.60	44.70	1,504,303	-0.77(-1.68%)
Feb 15, 2005	45.13	45.55	44.87	45.47	1,400,063	+0.43(+0.95%)
Feb 14, 2005	45.04	45.23	44.84	45.04	602,975	-0.10(-0.22%)
Feb 11, 2005	45.05	45.46	44.79	45.14	1,056,774	+0.10(+0.22%)
Feb 10, 2005	45.04	45.17	44.77	45.04	1,257,940	+0.16(+0.36%)
Feb 09, 2005	45.32	45.47	44.55	44.88	1,975,215	-0.60(-1.31%)
Feb 08, 2005	45.80	45.89	45.31	45.47	968,470	-0.25(-0.55%)
Feb 07, 2005	45.30	45.74	45.25	45.73	934,246	+0.34(+0.76%)
Feb 04, 2005	45.15	45.46	44.85	45.38	1,389,613	-0.11(-0.25%)
Feb 03, 2005	45.49	45.83	45.32	45.50	1,940,990	+0.01(+0.02%)
Feb 02, 2005	44.21	45.66	44.17	45.49	3,190,048	+1.39(+3.16%)

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.