Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2009 53.83 54.30 52.94 53.30 3,514,001 -0.68(-1.26%)
Aug 28, 2009 54.10 54.80 53.59 53.98 3,394,677 +0.47(+0.87%)
Aug 27, 2009 53.71 53.74 52.87 53.51 2,614,571 +0.05(+0.10%)
Aug 26, 2009 52.78 53.74 52.54 53.46 3,178,381 +0.70(+1.32%)
Aug 25, 2009 52.79 53.20 52.58 52.76 2,006,596 +0.20(+0.38%)
Aug 24, 2009 53.51 53.51 52.37 52.56 2,279,140 -0.15(-0.28%)
Aug 21, 2009 52.28 52.78 51.68 52.71 2,817,842 +0.85(+1.64%)
Aug 20, 2009 50.60 52.06 50.45 51.86 3,240,346 +1.59(+3.17%)
Aug 19, 2009 50.07 50.53 49.32 50.27 4,299,994 +0.01(+0.02%)
Aug 18, 2009 51.05 51.48 49.94 50.26 3,151,308 -1.04(-2.02%)
Aug 17, 2009 51.67 51.70 50.70 51.30 3,683,117 +0.47(+0.93%)
Aug 14, 2009 50.53 50.89 50.12 50.82 2,148,449 +0.46(+0.91%)
Aug 13, 2009 51.53 51.53 50.23 50.36 2,620,120 -1.13(-2.20%)
Aug 12, 2009 50.56 51.90 50.56 51.50 2,915,031 +0.97(+1.92%)
Aug 11, 2009 50.16 50.90 49.97 50.53 2,714,438 +0.22(+0.44%)
Aug 10, 2009 49.38 50.35 49.38 50.30 2,065,377 +0.99(+2.00%)
Aug 07, 2009 49.20 49.74 48.89 49.32 2,807,189 +0.51(+1.05%)
Aug 06, 2009 49.96 50.01 48.54 48.80 4,043,721 -1.08(-2.16%)
Aug 05, 2009 50.10 50.43 49.34 49.88 3,124,075 -0.30(-0.59%)
Aug 04, 2009 50.10 50.51 49.69 50.18 2,881,906 +0.06(+0.11%)
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.