Indicators

Becton Dickinson (NY: BDX )

233.73 +1.76 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	78.50	78.73	77.98	78.64	1,214,338	+0.37(+0.47%)
Mar 27, 2013	77.07	78.30	76.56	78.27	1,685,754	+1.03(+1.33%)
Mar 26, 2013	76.37	77.26	76.01	77.24	935,653	+1.22(+1.60%)
Mar 25, 2013	76.52	76.67	75.58	76.02	979,362	-0.24(-0.31%)
Mar 22, 2013	75.82	76.31	75.59	76.26	993,032	+0.65(+0.86%)
Mar 21, 2013	76.11	76.49	75.49	75.61	1,245,782	-0.87(-1.14%)
Mar 20, 2013	75.85	76.60	75.71	76.48	1,204,765	+1.03(+1.36%)
Mar 19, 2013	75.72	75.73	75.06	75.45	1,308,944	-0.09(-0.12%)
Mar 18, 2013	75.49	75.75	75.12	75.54	1,129,511	-0.37(-0.49%)
Mar 15, 2013	76.07	76.16	75.42	75.91	2,682,894	-0.16(-0.22%)
Mar 14, 2013	74.92	76.09	74.61	76.08	2,568,153	+1.18(+1.57%)
Mar 13, 2013	74.01	74.90	73.74	74.90	1,882,677	+0.76(+1.03%)
Mar 12, 2013	73.52	74.16	73.19	74.14	1,180,578	+0.44(+0.59%)
Mar 11, 2013	73.02	73.82	72.71	73.70	1,176,837	+0.63(+0.87%)
Mar 08, 2013	72.75	73.11	72.36	73.07	1,206,306	+0.49(+0.68%)
Mar 07, 2013	72.48	72.97	72.27	72.57	1,326,924	+0.10(+0.14%)
Mar 06, 2013	72.96	73.16	72.41	72.48	1,329,059	-0.47(-0.65%)
Mar 05, 2013	72.71	73.04	72.71	72.95	1,270,237	+0.43(+0.60%)
Mar 04, 2013	72.38	72.51	71.60	72.51	1,522,362	-0.07(-0.10%)

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.