Indicators

Becton Dickinson (NY: BDX )

241.51 +4.24 (+1.79%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	50.79	51.86	49.96	51.01	1,913,758	+0.65(+1.30%)
Mar 30, 2009	51.09	51.88	50.07	50.36	2,071,789	+0.08(+0.17%)
Mar 26, 2009	50.45	50.89	48.79	50.28	2,511,942	-0.11(-0.21%)
Mar 25, 2009	50.53	51.29	49.74	50.38	2,155,606	+0.27(+0.55%)
Mar 24, 2009	49.99	50.85	49.99	50.11	1,612,449	-0.28(-0.56%)
Mar 23, 2009	49.45	50.43	49.39	50.39	1,882,779	+1.40(+2.87%)
Mar 20, 2009	48.69	50.21	48.25	48.99	3,144,275	+0.87(+1.81%)
Mar 19, 2009	50.31	50.31	47.79	48.11	2,683,272	-1.78(-3.57%)
Mar 18, 2009	49.66	50.57	49.04	49.90	1,560,386	+0.08(+0.17%)
Mar 17, 2009	49.49	49.83	48.92	49.81	1,669,713	+0.45(+0.91%)
Mar 16, 2009	49.68	50.50	49.32	49.36	1,541,227	-0.08(-0.17%)
Mar 13, 2009	48.59	49.68	48.32	49.45	0	+0.93(+1.92%)
Mar 12, 2009	46.99	48.59	46.41	48.52	2,590,829	+1.81(+3.87%)
Mar 11, 2009	48.15	48.15	46.66	46.71	2,232,451	-0.92(-1.93%)
Mar 10, 2009	48.03	48.05	47.13	47.63	2,664,800	+0.33(+0.71%)
Mar 09, 2009	48.32	48.61	46.99	47.29	3,215,337	-1.37(-2.82%)
Mar 06, 2009	48.30	49.34	47.76	48.67	0	+0.40(+0.82%)
Mar 05, 2009	48.34	48.84	47.88	48.27	3,109,453	-0.80(-1.63%)
Mar 04, 2009	49.18	49.87	48.57	49.07	2,433,087	+0.98(+2.04%)

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.