Indicators

Becton Dickinson (NY: BDX )

234.94 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.84	55.56	54.74	54.84	1,966,802	-0.70(-1.26%)
May 27, 2010	55.04	55.57	54.68	55.54	1,935,946	+1.19(+2.19%)
May 26, 2010	55.06	55.60	54.32	54.35	1,886,355	-0.60(-1.09%)
May 25, 2010	54.23	55.03	53.52	54.95	2,531,219	+0.08(+0.15%)
May 24, 2010	54.93	55.49	54.80	54.86	1,345,350	-0.12(-0.22%)
May 21, 2010	54.78	55.23	53.80	54.99	2,959,641	-0.12(-0.22%)
May 20, 2010	55.45	55.78	55.11	55.11	2,981,170	-1.60(-2.82%)
May 19, 2010	57.06	57.35	56.36	56.71	2,897,586	-0.44(-0.77%)
May 18, 2010	57.39	57.77	57.03	57.15	2,714,646	+0.40(+0.70%)
May 17, 2010	56.23	56.96	56.23	56.75	1,871,005	+0.40(+0.71%)
May 14, 2010	56.35	57.15	56.01	56.35	2,591,657	-0.93(-1.62%)
May 13, 2010	57.86	58.22	57.23	57.28	1,927,464	-0.48(-0.84%)
May 12, 2010	57.69	57.92	57.12	57.76	1,731,592	+0.27(+0.47%)
May 11, 2010	57.63	57.93	57.45	57.49	1,957,649	-0.63(-1.09%)
May 10, 2010	57.48	58.14	57.48	58.13	2,094,713	+1.47(+2.59%)
May 07, 2010	57.68	57.73	56.24	56.66	3,462,368	-0.96(-1.67%)
May 06, 2010	57.62	58.37	55.75	57.62	1,250	-0.04(-0.07%)
May 05, 2010	57.97	58.25	57.50	57.66	1,966,536	-0.37(-0.63%)
May 04, 2010	58.09	58.38	57.66	58.03	1,797,286	-0.60(-1.02%)

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.