Indicators

Becton Dickinson (NY: BDX )

233.50 -1.13 (-0.48%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	51.95	53.09	51.95	52.90	1,909,596	+0.95(+1.83%)
Sep 28, 2006	51.63	52.28	51.63	51.95	912,448	+0.24(+0.46%)
Sep 27, 2006	51.57	51.86	51.23	51.71	697,094	+0.14(+0.28%)
Sep 26, 2006	51.85	51.87	51.18	51.57	1,115,645	-0.28(-0.55%)
Sep 25, 2006	51.86	51.97	51.39	51.85	698,430	+0.27(+0.52%)
Sep 22, 2006	51.52	51.69	51.21	51.58	863,152	-0.01(-0.03%)
Sep 21, 2006	51.73	51.84	51.28	51.60	898,955	-0.12(-0.23%)
Sep 20, 2006	51.42	52.13	51.42	51.72	1,251,778	+0.48(+0.94%)
Sep 19, 2006	51.26	51.45	50.88	51.24	1,007,568	+0.05(+0.10%)
Sep 18, 2006	51.52	51.75	51.07	51.18	1,113,775	-0.52(-1.01%)
Sep 15, 2006	51.60	51.87	51.42	51.71	1,192,729	+0.34(+0.66%)
Sep 14, 2006	51.73	51.95	51.16	51.37	1,237,083	-0.58(-1.12%)
Sep 13, 2006	51.89	52.23	51.57	51.96	1,242,560	-0.27(-0.52%)
Sep 12, 2006	52.40	52.55	51.69	52.23	1,387,777	-0.10(-0.20%)
Sep 11, 2006	51.36	52.43	51.18	52.33	1,836,253	+0.98(+1.91%)
Sep 08, 2006	51.35	51.49	51.09	51.35	1,329,797	+0.31(+0.62%)
Sep 07, 2006	51.36	51.45	50.91	51.04	1,384,704	-0.31(-0.61%)
Sep 06, 2006	51.69	51.78	51.32	51.35	1,413,961	-0.86(-1.65%)
Sep 05, 2006	52.55	52.93	52.20	52.21	1,482,896	-0.34(-0.64%)

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.