Indicators

Becton Dickinson (NY: BDX )

233.98 -0.96 (-0.41%)

Streaming Delayed Price Updated: 9:57 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.85	48.27	47.75	48.26	1,250,743	+0.36(+0.75%)
Apr 27, 2006	47.43	48.26	47.16	47.90	1,575,871	+0.47(+1.00%)
Apr 26, 2006	49.19	49.19	47.38	47.43	2,660,066	-1.41(-2.88%)
Apr 25, 2006	50.14	50.14	48.59	48.83	1,448,380	-1.14(-2.28%)
Apr 24, 2006	49.49	50.19	49.45	49.97	1,576,132	+0.38(+0.77%)
Apr 21, 2006	49.72	49.75	49.39	49.59	1,084,717	+0.24(+0.50%)
Apr 20, 2006	49.22	49.72	49.19	49.35	832,087	+0.21(+0.42%)
Apr 19, 2006	48.31	49.22	48.31	49.14	1,631,909	+0.68(+1.41%)
Apr 18, 2006	47.85	48.70	47.81	48.46	1,360,207	+0.87(+1.83%)
Apr 17, 2006	47.94	48.21	47.46	47.59	693,362	-0.25(-0.53%)
Apr 13, 2006	48.11	48.22	47.73	47.84	749,009	-0.28(-0.57%)
Apr 12, 2006	48.23	48.65	48.00	48.11	1,107,969	+0.03(+0.06%)
Apr 11, 2006	48.21	48.23	47.73	48.08	1,479,207	-0.11(-0.24%)
Apr 10, 2006	48.54	48.54	48.14	48.20	1,278,958	-0.46(-0.94%)
Apr 07, 2006	48.43	48.95	48.43	48.66	1,428,394	+0.34(+0.70%)
Apr 06, 2006	48.46	48.46	47.91	48.32	1,161,786	-0.20(-0.41%)
Apr 05, 2006	47.97	48.65	47.89	48.52	1,515,652	+0.55(+1.15%)
Apr 04, 2006	47.47	48.36	47.38	47.97	1,812,826	+0.45(+0.95%)

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.